Ripley Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	159.00	159.00	153.10	153.99	146.69	3,030,909
2023-11-21	159.99	159.99	156.18	157.09	149.64	2,767,133
2023-11-20	157.00	160.00	157.00	159.98	152.39	904,127
2023-11-17	157.00	157.90	156.19	157.06	149.61	172,736
2023-11-16	158.10	160.00	155.20	158.31	150.80	360,936
2023-11-15	158.57	160.00	158.10	159.65	152.08	1,755,860
2023-11-14	161.00	161.00	159.50	160.17	152.57	565,327
2023-11-13	161.00	161.00	160.00	160.23	152.63	510,246
2023-11-10	159.47	160.00	157.80	159.57	152.00	316,393
2023-11-09	157.00	162.15	157.00	159.47	151.91	1,470,171
2023-11-08	155.00	160.00	155.00	156.74	149.31	1,026,113
2023-11-07	154.93	155.00	153.50	154.39	147.07	817,018
2023-11-06	156.50	156.50	154.00	154.93	147.58	568,124
2023-11-03	153.01	160.00	153.01	157.14	149.69	641,911
2023-11-02	152.55	154.50	152.55	152.93	145.68	818,884
2023-10-31	157.96	157.96	150.10	151.04	143.88	690,330
2023-10-30	154.50	155.03	153.00	154.42	147.10	596,753
2023-10-26	157.00	159.99	153.30	157.52	150.05	2,599,285
2023-10-25	159.01	159.01	153.11	156.43	149.01	5,603,751
2023-10-24	157.00	159.77	156.00	159.01	151.47	978,304
2023-10-23	158.45	159.50	157.00	157.00	149.55	608,329
2023-10-20	160.00	162.53	160.00	160.00	152.41	501,248
2023-10-19	164.29	166.50	160.00	164.46	156.66	1,396,172
2023-10-18	161.40	162.50	158.00	162.50	154.79	17,324,461
2023-10-17	161.00	162.00	157.00	161.40	153.75	3,856,917
2023-10-16	158.70	164.60	155.43	161.15	153.51	2,859,062
2023-10-13	154.99	157.06	154.29	157.00	149.55	3,153,405
2023-10-12	161.00	162.00	155.00	155.00	147.65	3,797,121
2023-10-11	163.00	163.50	159.00	161.00	153.37	4,052,554
2023-10-10	167.00	167.00	161.99	163.00	155.27	4,291,371
2023-10-06	162.00	167.00	160.00	167.00	159.08	1,909,955
2023-10-05	167.00	167.50	164.92	165.00	157.18	556,787
2023-10-04	164.28	166.99	160.01	164.56	156.76	483,751
2023-10-03	165.17	165.17	163.10	164.28	156.49	680,199
2023-10-02	167.99	169.00	165.00	165.17	157.34	736,012
2023-09-29	166.00	167.97	164.80	165.46	157.61	2,138,147
2023-09-28	165.00	168.42	162.99	164.26	156.47	2,494,524
2023-09-27	169.01	169.01	165.00	165.88	158.01	1,813,623
2023-09-26	166.01	170.44	163.20	168.34	160.36	2,590,341
2023-09-25	166.99	170.01	163.00	164.00	156.22	2,344,470
2023-09-22	168.01	169.35	166.51	167.54	159.60	1,063,439
2023-09-21	169.31	170.70	168.16	169.13	161.11	3,355,303
2023-09-20	173.60	173.60	168.30	170.70	162.61	2,094,483
2023-09-15	173.61	177.45	172.00	173.60	165.37	1,414,600
2023-09-14	174.49	177.17	172.00	175.50	167.18	5,933,037
2023-09-13	173.52	175.00	172.03	174.49	166.22	2,150,701
2023-09-12	173.99	174.00	167.20	173.87	165.62	2,506,846
2023-09-11	174.00	174.00	171.57	172.75	164.56	2,109,246
2023-09-08	172.21	174.10	170.05	173.94	165.69	2,538,878
2023-09-07	170.05	175.00	167.13	172.21	164.04	5,686,063
2023-09-06	175.00	175.00	168.99	170.62	162.53	2,377,597
2023-09-05	176.20	179.20	174.83	175.83	167.49	2,142,084
2023-09-04	184.00	188.00	177.54	179.71	171.19	3,247,161
2023-09-01	187.50	188.00	185.00	185.96	177.14	1,257,465
2023-08-31	186.50	194.00	184.00	187.50	178.61	7,093,670
2023-08-30	187.00	187.00	186.83	186.86	178.00	69,467
2023-08-29	186.50	189.00	186.50	187.83	178.92	2,595,742
2023-08-28	190.00	190.00	187.00	189.30	180.32	1,247,973
2023-08-25	188.00	190.80	188.00	190.00	180.99	786,971
2023-08-24	192.01	193.80	189.00	191.36	182.29	757,699

← NewerPage 13 of 21 · 1,246 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.