Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 230.50 | 235.00 | 230.00 | 233.00 | 221.95 | 3,313,863 |
| 2024-05-14 | 228.00 | 230.00 | 227.00 | 229.00 | 218.14 | 3,139,371 |
| 2024-05-13 | 226.99 | 230.00 | 226.10 | 227.00 | 216.24 | 1,719,451 |
| 2024-05-10 | 228.00 | 229.99 | 227.90 | 228.98 | 218.12 | 2,618,889 |
| 2024-05-09 | 224.01 | 233.00 | 224.01 | 228.00 | 217.19 | 10,300,390 |
| 2024-05-08 | 216.00 | 228.00 | 213.50 | 228.00 | 217.19 | 11,578,450 |
| 2024-05-07 | 206.11 | 215.50 | 206.00 | 214.61 | 204.43 | 2,570,402 |
| 2024-05-06 | 212.00 | 214.00 | 207.96 | 211.42 | 201.39 | 211,356 |
| 2024-05-03 | 212.97 | 213.00 | 210.50 | 211.63 | 201.59 | 277,410 |
| 2024-05-02 | 212.00 | 212.10 | 208.83 | 210.50 | 200.52 | 501,561 |
| 2024-04-30 | 212.00 | 214.50 | 210.00 | 214.23 | 204.07 | 1,800,375 |
| 2024-04-29 | 210.00 | 214.00 | 210.00 | 212.00 | 201.95 | 699,737 |
| 2024-04-26 | 205.20 | 211.50 | 205.20 | 209.87 | 199.92 | 889,352 |
| 2024-04-25 | 211.50 | 211.50 | 206.92 | 207.80 | 197.95 | 622,417 |
| 2024-04-24 | 210.00 | 211.99 | 210.00 | 211.56 | 201.53 | 123,087 |
| 2024-04-23 | 208.01 | 213.79 | 207.90 | 212.52 | 202.44 | 455,295 |
| 2024-04-22 | 208.37 | 209.00 | 208.00 | 208.68 | 198.78 | 218,961 |
| 2024-04-19 | 210.18 | 210.18 | 202.29 | 208.37 | 198.49 | 396,133 |
| 2024-04-18 | 204.96 | 209.86 | 204.96 | 209.86 | 199.91 | 658,280 |
| 2024-04-17 | 202.05 | 207.00 | 202.04 | 206.16 | 196.38 | 783,217 |
| 2024-04-16 | 205.07 | 208.93 | 201.00 | 206.50 | 196.71 | 3,221,142 |
| 2024-04-15 | 210.00 | 212.00 | 208.00 | 210.90 | 200.90 | 4,001,225 |
| 2024-04-12 | 217.00 | 217.00 | 212.99 | 214.00 | 203.85 | 1,685,313 |
| 2024-04-11 | 216.98 | 219.00 | 216.98 | 217.82 | 207.49 | 5,002,165 |
| 2024-04-10 | 208.00 | 219.00 | 205.01 | 217.73 | 207.40 | 3,178,176 |
| 2024-04-09 | 210.65 | 210.65 | 205.51 | 208.27 | 198.39 | 1,707,160 |
| 2024-04-08 | 207.00 | 211.05 | 204.94 | 210.65 | 200.66 | 1,751,485 |
| 2024-04-05 | 209.00 | 211.00 | 205.50 | 208.21 | 198.34 | 2,843,852 |
| 2024-04-04 | 207.86 | 211.96 | 207.81 | 210.06 | 200.10 | 886,869 |
| 2024-04-03 | 211.00 | 212.00 | 205.98 | 207.86 | 198.00 | 2,299,717 |
| 2024-04-02 | 211.82 | 214.00 | 209.91 | 211.50 | 201.47 | 4,905,465 |
| 2024-04-01 | 214.00 | 217.00 | 213.00 | 213.96 | 203.81 | 783,204 |
| 2024-03-28 | 215.27 | 216.37 | 211.96 | 214.97 | 204.78 | 840,587 |
| 2024-03-27 | 210.80 | 216.50 | 207.02 | 215.27 | 205.06 | 2,378,828 |
| 2024-03-26 | 209.00 | 211.36 | 207.00 | 211.00 | 200.99 | 2,261,259 |
| 2024-03-25 | 217.00 | 217.00 | 209.98 | 209.99 | 200.03 | 2,490,336 |
| 2024-03-22 | 215.99 | 218.00 | 213.85 | 217.00 | 206.71 | 599,747 |
| 2024-03-21 | 216.00 | 217.40 | 212.01 | 216.71 | 206.43 | 814,595 |
| 2024-03-20 | 214.30 | 218.50 | 213.00 | 217.08 | 206.79 | 740,670 |
| 2024-03-19 | 215.00 | 215.73 | 213.00 | 214.00 | 203.85 | 1,192,360 |
| 2024-03-18 | 216.50 | 216.50 | 211.01 | 213.81 | 203.67 | 1,241,241 |
| 2024-03-15 | 218.00 | 218.00 | 215.00 | 216.50 | 206.23 | 3,021,772 |
| 2024-03-14 | 214.51 | 219.90 | 212.00 | 219.90 | 209.47 | 4,124,875 |
| 2024-03-13 | 214.98 | 215.00 | 212.99 | 214.18 | 204.02 | 3,276,088 |
| 2024-03-12 | 205.00 | 215.00 | 204.98 | 211.00 | 200.99 | 8,283,536 |
| 2024-03-11 | 200.00 | 205.00 | 200.00 | 204.99 | 195.27 | 2,687,458 |
| 2024-03-08 | 199.00 | 201.99 | 198.00 | 201.55 | 191.99 | 2,921,067 |
| 2024-03-07 | 198.00 | 200.00 | 197.99 | 199.82 | 190.34 | 783,418 |
| 2024-03-06 | 196.00 | 200.00 | 196.00 | 199.07 | 189.63 | 618,594 |
| 2024-03-05 | 198.50 | 199.99 | 194.01 | 196.05 | 186.75 | 1,686,766 |
| 2024-03-04 | 202.00 | 202.21 | 197.38 | 198.47 | 189.06 | 3,409,952 |
| 2024-03-01 | 197.99 | 204.50 | 197.99 | 202.00 | 192.42 | 7,132,578 |
| 2024-02-29 | 193.40 | 198.50 | 193.40 | 198.00 | 188.61 | 9,064,569 |
| 2024-02-28 | 190.00 | 192.97 | 190.00 | 192.13 | 183.02 | 529,689 |
| 2024-02-27 | 188.00 | 190.11 | 185.16 | 189.82 | 180.82 | 2,945,684 |
| 2024-02-26 | 190.00 | 190.00 | 186.99 | 188.52 | 179.58 | 823,245 |
| 2024-02-23 | 191.49 | 191.98 | 188.00 | 191.17 | 182.10 | 300,695 |
| 2024-02-22 | 191.10 | 193.50 | 190.00 | 191.48 | 182.40 | 836,474 |
| 2024-02-21 | 193.99 | 194.50 | 188.01 | 191.79 | 182.70 | 7,096,732 |
| 2024-02-20 | 194.99 | 195.80 | 190.03 | 195.09 | 185.84 | 1,427,438 |
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.