Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 275.46 | 279.00 | 275.43 | 277.00 | 263.86 | 2,457,147 |
| 2024-08-12 | 275.00 | 276.00 | 275.00 | 276.00 | 262.91 | 900,432 |
| 2024-08-09 | 272.00 | 275.25 | 272.00 | 275.00 | 261.96 | 4,074,416 |
| 2024-08-08 | 265.10 | 272.00 | 265.10 | 272.00 | 259.10 | 1,303,686 |
| 2024-08-07 | 264.14 | 265.13 | 264.14 | 265.02 | 252.45 | 1,675,667 |
| 2024-08-06 | 261.08 | 265.00 | 261.08 | 263.00 | 250.53 | 4,263,682 |
| 2024-08-05 | 267.29 | 267.29 | 255.00 | 259.00 | 246.72 | 3,094,482 |
| 2024-08-02 | 268.58 | 270.00 | 264.99 | 270.00 | 257.20 | 1,123,580 |
| 2024-08-01 | 271.01 | 274.49 | 267.35 | 270.00 | 257.20 | 1,620,971 |
| 2024-07-31 | 274.00 | 275.01 | 271.00 | 271.00 | 258.15 | 1,326,570 |
| 2024-07-30 | 270.00 | 275.90 | 270.00 | 273.50 | 260.53 | 6,768,606 |
| 2024-07-29 | 264.63 | 271.99 | 264.63 | 270.80 | 257.96 | 6,375,259 |
| 2024-07-26 | 268.00 | 269.89 | 260.01 | 267.95 | 255.24 | 3,675,537 |
| 2024-07-25 | 274.00 | 274.00 | 267.94 | 267.94 | 255.23 | 3,550,802 |
| 2024-07-23 | 273.00 | 276.02 | 272.50 | 273.01 | 260.06 | 3,545,751 |
| 2024-07-22 | 270.01 | 276.95 | 270.00 | 272.50 | 259.58 | 746,913 |
| 2024-07-19 | 269.72 | 277.00 | 269.72 | 272.51 | 259.59 | 515,012 |
| 2024-07-18 | 277.21 | 277.30 | 275.00 | 275.59 | 262.52 | 648,578 |
| 2024-07-17 | 276.00 | 280.00 | 267.00 | 275.80 | 262.72 | 937,536 |
| 2024-07-15 | 274.94 | 280.00 | 273.45 | 273.50 | 260.53 | 1,872,988 |
| 2024-07-12 | 273.00 | 277.89 | 273.00 | 277.35 | 264.20 | 1,473,606 |
| 2024-07-11 | 272.00 | 273.00 | 268.81 | 273.00 | 260.05 | 10,367,380 |
| 2024-07-10 | 268.20 | 271.50 | 266.00 | 269.37 | 256.60 | 1,264,338 |
| 2024-07-09 | 267.99 | 276.00 | 261.16 | 273.00 | 260.05 | 2,687,905 |
| 2024-07-08 | 266.99 | 270.00 | 265.70 | 269.43 | 256.65 | 607,027 |
| 2024-07-05 | 266.21 | 272.00 | 261.51 | 268.80 | 256.05 | 1,028,522 |
| 2024-07-04 | 263.00 | 268.18 | 259.99 | 266.21 | 253.59 | 1,959,249 |
| 2024-07-03 | 254.74 | 262.00 | 254.74 | 260.73 | 248.37 | 3,764,215 |
| 2024-07-02 | 259.00 | 259.00 | 250.00 | 254.80 | 242.72 | 1,682,781 |
| 2024-07-01 | 257.00 | 257.00 | 251.00 | 251.54 | 239.61 | 1,259,037 |
| 2024-06-28 | 260.64 | 260.64 | 253.54 | 257.00 | 244.81 | 874,655 |
| 2024-06-27 | 258.00 | 263.01 | 251.00 | 258.00 | 245.77 | 1,647,343 |
| 2024-06-26 | 260.50 | 261.05 | 257.86 | 258.00 | 245.77 | 754,355 |
| 2024-06-25 | 265.00 | 265.00 | 255.00 | 258.10 | 245.86 | 1,963,979 |
| 2024-06-24 | 268.10 | 268.51 | 259.00 | 263.70 | 251.20 | 5,620,576 |
| 2024-06-21 | 267.08 | 275.00 | 267.08 | 268.00 | 255.29 | 1,407,639 |
| 2024-06-19 | 268.94 | 269.01 | 266.23 | 268.10 | 255.39 | 1,290,105 |
| 2024-06-18 | 271.00 | 271.50 | 269.00 | 269.13 | 256.37 | 1,119,052 |
| 2024-06-17 | 272.00 | 272.00 | 269.00 | 270.10 | 257.29 | 3,683,179 |
| 2024-06-14 | 270.00 | 272.00 | 270.00 | 271.50 | 258.63 | 1,961,593 |
| 2024-06-13 | 267.00 | 272.00 | 267.00 | 270.12 | 257.31 | 1,884,367 |
| 2024-06-12 | 259.50 | 270.00 | 250.00 | 267.00 | 254.34 | 3,258,324 |
| 2024-06-11 | 257.41 | 260.00 | 255.01 | 259.50 | 247.19 | 1,197,562 |
| 2024-06-10 | 257.75 | 258.50 | 255.98 | 257.46 | 245.25 | 1,719,915 |
| 2024-06-07 | 249.01 | 258.58 | 249.00 | 257.97 | 245.74 | 730,585 |
| 2024-06-06 | 250.00 | 257.99 | 250.00 | 256.50 | 244.34 | 3,191,398 |
| 2024-06-05 | 248.00 | 254.00 | 248.00 | 253.08 | 241.08 | 4,035,762 |
| 2024-06-04 | 242.00 | 255.00 | 242.00 | 248.99 | 237.18 | 4,663,333 |
| 2024-06-03 | 245.01 | 247.00 | 242.78 | 245.00 | 233.38 | 1,992,741 |
| 2024-05-31 | 245.00 | 247.99 | 236.00 | 244.00 | 232.43 | 1,610,791 |
| 2024-05-30 | 243.99 | 249.93 | 243.99 | 245.35 | 233.72 | 4,371,110 |
| 2024-05-29 | 242.00 | 247.89 | 240.00 | 245.09 | 233.47 | 3,505,604 |
| 2024-05-28 | 237.49 | 242.36 | 236.00 | 242.01 | 230.53 | 11,080,710 |
| 2024-05-27 | 237.00 | 237.51 | 234.00 | 237.49 | 226.23 | 1,304,227 |
| 2024-05-24 | 237.59 | 239.00 | 237.59 | 239.00 | 227.67 | 580,113 |
| 2024-05-23 | 237.00 | 238.50 | 236.00 | 238.06 | 226.77 | 1,545,851 |
| 2024-05-22 | 237.80 | 238.00 | 236.10 | 236.59 | 225.37 | 1,628,310 |
| 2024-05-20 | 227.88 | 235.50 | 225.80 | 235.50 | 224.33 | 544,220 |
| 2024-05-17 | 233.99 | 237.02 | 233.65 | 234.86 | 223.72 | 1,793,596 |
| 2024-05-16 | 235.00 | 238.50 | 233.00 | 235.00 | 223.86 | 5,757,702 |
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.