Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 192.00 | 195.90 | 192.00 | 195.87 | 186.58 | 1,582,114 |
| 2024-02-16 | 192.00 | 194.00 | 192.00 | 193.79 | 184.60 | 1,916,452 |
| 2024-02-15 | 187.99 | 194.90 | 187.99 | 190.00 | 180.99 | 1,809,694 |
| 2024-02-14 | 191.00 | 191.00 | 187.10 | 188.26 | 179.33 | 392,290 |
| 2024-02-13 | 186.00 | 191.00 | 184.86 | 191.00 | 181.94 | 828,064 |
| 2024-02-12 | 189.17 | 189.17 | 186.00 | 186.89 | 178.03 | 515,638 |
| 2024-02-09 | 179.01 | 189.59 | 179.01 | 189.17 | 180.20 | 1,720,685 |
| 2024-02-08 | 187.00 | 187.00 | 184.99 | 187.00 | 178.13 | 1,151,200 |
| 2024-02-07 | 184.96 | 188.00 | 184.96 | 186.93 | 178.07 | 3,408,284 |
| 2024-02-06 | 180.00 | 186.00 | 180.00 | 185.12 | 176.34 | 8,491,729 |
| 2024-02-05 | 179.80 | 182.50 | 174.98 | 180.24 | 171.69 | 2,773,385 |
| 2024-02-02 | 182.47 | 183.00 | 176.91 | 178.14 | 169.69 | 496,429 |
| 2024-02-01 | 183.98 | 183.99 | 179.40 | 182.48 | 173.83 | 1,602,043 |
| 2024-01-31 | 178.99 | 184.97 | 178.99 | 184.97 | 176.20 | 2,979,520 |
| 2024-01-30 | 179.00 | 180.99 | 178.99 | 179.00 | 170.51 | 1,226,624 |
| 2024-01-29 | 178.00 | 180.96 | 177.50 | 179.87 | 171.34 | 1,399,690 |
| 2024-01-26 | 180.00 | 180.00 | 172.00 | 177.30 | 168.89 | 2,647,182 |
| 2024-01-25 | 178.00 | 180.53 | 171.01 | 175.57 | 167.24 | 1,026,766 |
| 2024-01-24 | 175.01 | 178.99 | 175.00 | 178.32 | 169.86 | 1,205,827 |
| 2024-01-23 | 169.79 | 175.00 | 169.79 | 173.59 | 165.36 | 1,630,262 |
| 2024-01-22 | 171.00 | 171.00 | 169.00 | 169.74 | 161.69 | 1,572,967 |
| 2024-01-19 | 170.19 | 171.97 | 170.19 | 171.07 | 162.96 | 472,319 |
| 2024-01-18 | 172.01 | 175.00 | 167.10 | 170.14 | 162.07 | 2,050,379 |
| 2024-01-17 | 172.00 | 174.69 | 170.97 | 170.98 | 162.87 | 2,946,750 |
| 2024-01-16 | 179.32 | 181.50 | 173.01 | 174.00 | 165.75 | 7,565,897 |
| 2024-01-15 | 178.00 | 180.99 | 178.00 | 179.30 | 170.80 | 1,043,613 |
| 2024-01-12 | 182.00 | 183.88 | 179.50 | 179.90 | 171.37 | 5,362,672 |
| 2024-01-11 | 179.00 | 182.00 | 179.00 | 182.00 | 173.37 | 3,639,374 |
| 2024-01-10 | 176.10 | 178.60 | 176.10 | 178.40 | 169.94 | 1,501,196 |
| 2024-01-09 | 170.03 | 177.00 | 170.00 | 176.08 | 167.73 | 2,006,868 |
| 2024-01-08 | 169.50 | 172.99 | 169.50 | 172.67 | 164.48 | 922,724 |
| 2024-01-05 | 168.21 | 171.00 | 168.21 | 169.72 | 161.67 | 690,689 |
| 2024-01-04 | 174.00 | 174.00 | 171.00 | 171.87 | 163.72 | 914,245 |
| 2024-01-03 | 171.98 | 176.00 | 171.98 | 176.00 | 167.65 | 1,588,502 |
| 2024-01-02 | 175.00 | 176.01 | 171.00 | 171.99 | 163.83 | 896,703 |
| 2023-12-29 | 170.00 | 175.99 | 170.00 | 175.07 | 166.77 | 331,468 |
| 2023-12-28 | 169.80 | 176.99 | 169.11 | 173.00 | 164.80 | 4,449,716 |
| 2023-12-27 | 170.00 | 172.90 | 168.00 | 170.01 | 161.95 | 1,794,872 |
| 2023-12-26 | 171.10 | 173.00 | 169.00 | 170.39 | 162.31 | 2,009,358 |
| 2023-12-22 | 170.00 | 171.99 | 170.00 | 171.10 | 162.99 | 1,882,228 |
| 2023-12-21 | 168.50 | 170.00 | 168.35 | 170.00 | 161.94 | 2,195,304 |
| 2023-12-20 | 169.00 | 169.00 | 166.55 | 168.50 | 160.51 | 4,286,008 |
| 2023-12-19 | 162.99 | 166.80 | 162.99 | 166.49 | 158.59 | 886,638 |
| 2023-12-18 | 161.00 | 165.92 | 160.00 | 164.97 | 157.15 | 2,974,404 |
| 2023-12-15 | 160.51 | 163.90 | 160.51 | 163.40 | 155.65 | 4,678,060 |
| 2023-12-14 | 154.78 | 161.04 | 154.78 | 160.97 | 153.34 | 5,822,210 |
| 2023-12-13 | 153.50 | 155.50 | 153.50 | 154.77 | 147.43 | 1,696,670 |
| 2023-12-12 | 153.01 | 155.92 | 152.00 | 155.08 | 147.73 | 3,279,195 |
| 2023-12-11 | 157.55 | 157.55 | 152.02 | 153.00 | 145.74 | 3,504,410 |
| 2023-12-07 | 156.00 | 157.89 | 156.00 | 157.33 | 149.87 | 1,381,774 |
| 2023-12-06 | 158.00 | 158.00 | 156.20 | 157.99 | 150.50 | 3,560,339 |
| 2023-12-05 | 152.10 | 157.00 | 151.00 | 156.00 | 148.60 | 4,544,543 |
| 2023-12-04 | 152.00 | 153.00 | 150.30 | 152.10 | 144.89 | 2,217,154 |
| 2023-12-01 | 154.00 | 154.00 | 150.30 | 152.49 | 145.26 | 4,744,455 |
| 2023-11-30 | 154.00 | 159.57 | 152.32 | 153.00 | 145.74 | 3,648,726 |
| 2023-11-29 | 154.00 | 155.00 | 153.90 | 154.28 | 146.96 | 467,923 |
| 2023-11-28 | 152.55 | 155.96 | 152.30 | 154.89 | 147.54 | 724,249 |
| 2023-11-27 | 153.98 | 157.28 | 152.02 | 154.46 | 147.14 | 1,916,466 |
| 2023-11-24 | 156.00 | 156.49 | 154.00 | 155.36 | 147.99 | 293,599 |
| 2023-11-23 | 155.00 | 156.50 | 154.20 | 156.14 | 148.74 | 822,790 |
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.