Ripley Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	189.99	195.92	189.99	195.57	186.30	4,700,405
2023-08-22	185.00	192.00	185.00	192.00	182.90	5,662,763
2023-08-21	190.00	190.50	188.00	190.50	181.47	5,665,847
2023-08-18	191.39	192.59	185.00	190.00	180.99	3,995,100
2023-08-17	192.00	193.00	192.00	193.00	183.85	3,005,996
2023-08-16	195.00	195.10	192.00	193.52	184.34	5,071,437
2023-08-14	198.00	198.00	195.07	195.88	186.59	547,775
2023-08-11	198.00	198.00	193.00	197.92	188.53	7,143,359
2023-08-10	198.31	199.99	196.00	197.20	187.85	10,189,230
2023-08-09	193.99	197.00	192.80	196.62	187.30	5,231,513
2023-08-08	196.90	196.90	192.20	194.00	184.80	3,203,787
2023-08-07	188.01	196.00	188.01	195.13	185.88	5,867,407
2023-08-04	189.99	191.00	189.50	190.33	181.30	11,245,590
2023-08-03	180.00	191.95	180.00	187.00	178.13	3,743,551
2023-08-02	184.50	184.50	181.00	182.97	174.29	1,682,253
2023-08-01	182.55	184.90	182.52	184.64	175.88	4,050,821
2023-07-31	178.02	185.00	178.02	182.52	173.86	2,209,094
2023-07-28	175.00	178.00	174.00	177.41	169.00	1,241,205
2023-07-27	173.02	177.40	171.99	174.82	166.53	3,209,318
2023-07-26	175.00	175.00	170.00	173.01	164.81	1,687,951
2023-07-25	174.99	175.99	174.00	175.99	167.64	2,912,550
2023-07-24	171.45	173.00	169.00	172.67	164.48	1,712,225
2023-07-21	174.00	174.70	171.00	172.45	164.27	3,791,556
2023-07-20	172.49	174.70	168.50	172.85	164.65	2,364,719
2023-07-19	174.90	174.94	172.49	172.49	164.31	1,999,619
2023-07-18	170.00	172.53	170.00	172.10	163.94	9,040,769
2023-07-17	169.90	173.00	168.00	170.00	161.94	2,253,003
2023-07-14	167.06	171.00	166.00	171.00	162.89	1,953,657
2023-07-13	168.03	168.03	166.00	167.06	159.14	4,517,313
2023-07-12	171.00	171.34	166.00	168.02	160.05	3,715,693
2023-07-11	164.46	171.00	164.10	167.41	159.47	2,374,550
2023-07-10	164.19	165.50	163.00	164.46	156.66	1,253,284
2023-07-07	164.98	166.00	163.35	164.19	156.40	8,399,916
2023-07-06	163.20	163.20	158.00	162.85	155.13	1,630,151
2023-07-05	164.79	164.98	163.00	163.00	155.27	5,987,096
2023-07-04	155.01	162.99	155.00	162.70	154.98	12,625,190
2023-07-03	157.00	158.50	154.64	154.95	147.60	1,929,112
2023-06-30	155.00	156.91	155.00	156.22	148.81	7,232,082
2023-06-29	151.90	154.90	151.50	154.90	147.55	6,178,176
2023-06-28	151.51	151.99	149.16	151.00	143.84	4,663,449
2023-06-27	149.50	151.00	148.53	150.92	143.76	1,503,829
2023-06-23	151.00	151.90	148.80	149.17	142.10	1,238,878
2023-06-22	150.10	151.00	148.89	149.07	142.00	851,877
2023-06-20	149.68	150.27	148.90	150.00	142.89	4,262,304
2023-06-19	149.20	150.00	149.20	149.68	142.58	9,220,638
2023-06-16	152.00	152.02	149.20	150.37	143.24	1,497,674
2023-06-15	149.10	151.40	149.10	150.97	143.81	3,950,862
2023-06-14	149.50	150.50	148.63	149.95	142.84	4,839,866
2023-06-13	150.00	150.00	149.65	149.83	142.72	364,243
2023-06-12	149.89	150.00	148.60	149.51	142.42	3,699,653
2023-06-09	149.60	149.60	148.00	148.52	141.48	2,058,615
2023-06-08	148.75	151.00	148.75	149.45	142.36	2,461,237
2023-06-07	148.16	151.00	148.16	148.67	141.62	1,544,184
2023-06-06	150.01	150.01	148.50	148.50	141.46	2,264,954
2023-06-05	152.00	152.03	149.83	150.02	142.91	3,027,800
2023-06-02	152.99	153.00	151.89	152.00	144.79	664,108
2023-06-01	152.00	153.00	148.50	150.04	142.92	1,692,638
2023-05-31	150.00	152.89	147.00	150.00	142.89	2,337,919
2023-05-30	151.76	152.00	148.50	149.84	142.73	4,771,751
2023-05-29	149.00	150.35	147.53	149.01	141.94	2,189,933

← NewerPage 14 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.