Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 462.00 | 469.18 | 459.34 | 468.90 | 468.90 | 1,388,133 |
| 2026-10-15 | 469.92 | 469.92 | 458.00 | 463.74 | 463.74 | 3,905,958 |
| 2026-10-14 | 460.50 | 472.99 | 454.00 | 472.99 | 472.99 | 3,599,126 |
| 2026-10-13 | 461.09 | 464.35 | 452.41 | 461.00 | 461.00 | 1,491,148 |
| 2026-10-09 | 463.00 | 464.01 | 460.20 | 461.00 | 461.00 | 3,531,769 |
| 2026-10-08 | 462.80 | 464.33 | 458.12 | 463.00 | 463.00 | 6,958,759 |
| 2026-10-07 | 450.29 | 462.80 | 449.00 | 462.80 | 462.80 | 4,570,987 |
| 2026-10-06 | 449.19 | 456.52 | 444.83 | 456.52 | 456.52 | 20,356,355 |
| 2026-10-05 | 444.21 | 450.00 | 441.66 | 449.04 | 449.04 | 2,404,340 |
| 2026-10-02 | 445.56 | 448.07 | 439.21 | 444.00 | 444.00 | 1,615,833 |
| 2026-10-01 | 447.00 | 447.00 | 438.63 | 445.00 | 445.00 | 1,099,032 |
| 2026-09-30 | 448.11 | 449.98 | 445.57 | 448.22 | 448.22 | 868,291 |
| 2026-09-29 | 450.01 | 450.01 | 438.34 | 445.00 | 445.00 | 1,429,758 |
| 2026-09-28 | 450.01 | 453.99 | 450.00 | 452.55 | 452.55 | 405,311 |
| 2026-09-25 | 457.22 | 457.99 | 451.98 | 455.00 | 455.00 | 2,086,220 |
| 2026-09-24 | 457.74 | 457.99 | 453.00 | 457.99 | 457.99 | 881,382 |
| 2026-09-23 | 453.72 | 459.99 | 453.72 | 459.99 | 459.99 | 1,602,579 |
| 2026-09-22 | 448.00 | 456.00 | 447.00 | 456.00 | 456.00 | 2,581,026 |
| 2026-09-21 | 441.00 | 449.00 | 440.74 | 447.40 | 447.40 | 2,337,267 |
| 2026-09-17 | 441.16 | 444.00 | 436.85 | 442.00 | 442.00 | 3,488,293 |
| 2026-09-16 | 439.70 | 442.00 | 439.70 | 441.43 | 441.43 | 500,447 |
| 2026-09-15 | 434.51 | 440.98 | 430.27 | 440.00 | 440.00 | 18,879,949 |
| 2026-09-14 | 422.03 | 434.40 | 422.00 | 434.40 | 434.40 | 1,828,088 |
| 2026-09-11 | 420.00 | 426.99 | 417.99 | 425.10 | 425.10 | 9,802,948 |
| 2026-09-10 | 419.99 | 423.61 | 419.98 | 422.00 | 422.00 | 1,249,158 |
| 2026-09-09 | 420.00 | 420.00 | 416.32 | 420.00 | 420.00 | 1,919,881 |
| 2026-09-08 | 418.00 | 421.06 | 416.95 | 420.00 | 420.00 | 560,368 |
| 2026-09-07 | 417.54 | 420.99 | 417.52 | 420.00 | 420.00 | 815,578 |
| 2026-09-04 | 420.05 | 422.12 | 412.45 | 418.00 | 418.00 | 1,048,729 |
| 2026-09-03 | 420.80 | 420.80 | 412.91 | 420.00 | 420.00 | 6,138,186 |
| 2026-09-02 | 412.00 | 420.03 | 407.57 | 420.00 | 420.00 | 4,043,758 |
| 2026-09-01 | 419.93 | 422.94 | 410.99 | 411.00 | 411.00 | 2,696,722 |
| 2026-08-31 | 428.00 | 428.00 | 421.00 | 421.00 | 421.00 | 12,851,630 |
| 2026-08-28 | 420.00 | 429.00 | 420.00 | 428.00 | 428.00 | 2,287,122 |
| 2026-08-27 | 416.90 | 421.90 | 414.34 | 420.24 | 420.24 | 30,423,395 |
| 2026-08-26 | 416.53 | 418.50 | 415.00 | 416.90 | 416.90 | 2,319,093 |
| 2026-08-25 | 415.20 | 419.68 | 407.00 | 418.50 | 418.50 | 1,693,921 |
| 2026-08-24 | 412.36 | 416.80 | 412.36 | 416.80 | 416.80 | 2,101,708 |
| 2026-08-21 | 412.08 | 418.72 | 408.50 | 413.05 | 413.05 | 3,255,335 |
| 2026-08-20 | 395.78 | 409.00 | 393.00 | 409.00 | 409.00 | 2,265,724 |
| 2026-08-19 | 403.97 | 403.98 | 394.01 | 399.80 | 399.80 | 1,993,679 |
| 2026-08-18 | 402.94 | 405.00 | 394.50 | 403.99 | 403.99 | 2,376,631 |
| 2026-08-17 | 399.95 | 406.40 | 394.98 | 405.00 | 405.00 | 1,483,635 |
| 2026-08-14 | 399.99 | 401.89 | 394.97 | 400.00 | 400.00 | 1,642,013 |
| 2026-08-13 | 400.00 | 404.15 | 395.00 | 399.99 | 399.99 | 1,364,306 |
| 2026-08-12 | 400.56 | 402.25 | 397.00 | 400.00 | 400.00 | 1,190,456 |
| 2026-08-11 | 407.46 | 409.99 | 400.92 | 403.22 | 403.22 | 894,330 |
| 2026-08-10 | 397.44 | 409.99 | 397.44 | 407.45 | 407.45 | 4,353,731 |
| 2026-08-07 | 397.79 | 399.48 | 394.99 | 398.80 | 398.80 | 1,504,761 |
| 2026-08-06 | 384.66 | 396.00 | 384.66 | 395.85 | 395.85 | 4,291,139 |
| 2026-08-05 | 380.00 | 387.98 | 380.00 | 386.00 | 386.00 | 3,120,254 |
| 2026-08-04 | 386.07 | 387.76 | 380.51 | 380.51 | 380.51 | 922,761 |
| 2026-08-03 | 380.00 | 387.78 | 379.50 | 386.70 | 386.70 | 2,443,573 |
| 2026-07-31 | 380.08 | 382.00 | 378.50 | 382.00 | 382.00 | 1,040,388 |
| 2026-07-30 | 381.13 | 381.90 | 376.77 | 381.83 | 381.83 | 2,792,304 |
| 2026-07-29 | 382.36 | 383.00 | 379.47 | 381.10 | 381.10 | 815,134 |
| 2026-07-28 | 387.81 | 387.81 | 377.56 | 383.00 | 383.00 | 964,079 |
| 2026-07-27 | 379.59 | 394.78 | 379.59 | 385.00 | 385.00 | 3,361,615 |
| 2026-07-24 | 377.38 | 382.00 | 377.00 | 381.09 | 381.09 | 727,262 |
| 2026-07-23 | 384.00 | 384.00 | 374.98 | 377.00 | 377.00 | 1,113,828 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 13.1413 CLP |
| 2025-05-26 | 6.2500 CLP |
| 2023-05-15 | 20.0000 CLP |
| 2022-05-06 | 5.0000 CLP |
| 2021-12-17 | 14.0000 CLP |
| 2020-05-22 | 11.3686 CLP |
| 2019-05-13 | 8.7292 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.