Ripley Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	150.39	151.79	149.15	150.37	143.24	1,337,155
2023-05-25	152.50	153.00	150.00	150.39	143.26	1,456,196
2023-05-24	154.25	154.25	148.00	151.31	144.13	3,056,628
2023-05-23	154.91	154.91	153.00	153.57	146.29	1,013,663
2023-05-22	154.00	155.91	154.00	154.91	147.56	1,257,025
2023-05-19	155.00	155.98	152.50	152.78	145.53	1,094,994
2023-05-18	158.01	158.01	154.38	154.76	147.42	3,595,140
2023-05-17	154.00	157.94	154.00	155.80	148.41	7,091,997
2023-05-16	153.20	155.00	152.57	154.00	146.70	3,609,827
2023-05-15	156.00	156.00	152.99	153.20	145.94	2,756,904
2023-05-12	171.30	174.00	169.03	171.94	144.73	2,706,027
2023-05-11	168.00	173.00	168.00	171.62	144.47	3,093,677
2023-05-10	168.00	168.50	167.10	167.95	141.38	1,728,310
2023-05-09	169.59	169.59	163.99	167.99	141.41	2,263,902
2023-05-08	168.61	169.50	168.00	168.67	141.98	2,743,086
2023-05-05	165.01	167.43	164.92	166.98	140.56	4,719,618
2023-05-04	165.00	165.00	161.00	164.58	138.54	1,048,567
2023-05-03	167.00	167.99	160.00	162.84	137.07	1,044,064
2023-05-02	164.87	166.00	164.00	164.56	138.52	1,107,387
2023-04-28	159.00	164.11	157.41	163.24	137.41	2,697,412
2023-04-27	157.00	158.98	157.00	158.31	133.26	4,336,635
2023-04-26	157.11	158.39	156.03	156.55	131.78	1,100,009
2023-04-25	158.00	159.40	155.48	156.58	131.81	777,207
2023-04-24	156.78	159.83	156.58	157.61	132.67	859,793
2023-04-21	160.01	160.01	154.90	156.79	131.98	2,459,187
2023-04-20	163.00	163.00	160.50	160.50	135.10	3,279,744
2023-04-19	163.00	164.98	161.00	162.00	136.37	1,079,594
2023-04-18	163.00	164.49	162.80	163.47	137.60	564,357
2023-04-17	165.00	165.01	163.00	163.71	137.81	1,447,100
2023-04-14	167.50	167.50	164.00	164.18	138.20	869,385
2023-04-13	168.00	171.01	165.00	167.50	141.00	1,831,797
2023-04-12	167.00	169.50	167.00	167.89	141.33	3,389,453
2023-04-11	163.00	170.00	162.90	166.00	139.73	10,245,880
2023-04-10	159.50	164.90	159.50	161.90	136.28	2,516,611
2023-04-06	158.61	159.96	158.61	159.47	134.24	1,489,739
2023-04-05	155.00	160.00	152.00	158.61	133.51	7,434,874
2023-04-04	162.95	163.50	155.00	155.00	130.48	12,319,150
2023-04-03	176.00	176.00	161.99	162.00	136.37	22,425,029
2023-03-31	163.00	173.00	163.00	169.32	142.53	4,784,798
2023-03-30	163.00	166.47	160.02	163.69	137.79	1,630,389
2023-03-29	168.00	168.00	162.50	164.43	138.41	1,438,400
2023-03-28	169.30	169.30	167.96	167.96	141.38	1,064,145
2023-03-27	172.80	172.97	169.01	170.37	143.41	883,361
2023-03-24	170.00	172.89	170.00	172.89	145.53	176,556
2023-03-23	169.00	174.80	169.00	173.61	146.14	764,600
2023-03-22	173.60	174.97	173.00	173.71	146.22	158,937
2023-03-21	162.00	174.70	161.11	173.60	146.13	2,323,161
2023-03-20	166.60	169.78	161.10	164.00	138.05	2,157,794
2023-03-17	171.20	172.90	165.00	165.00	138.89	2,334,661
2023-03-16	170.00	173.80	168.00	170.85	143.82	903,603
2023-03-15	174.97	174.97	170.00	170.40	143.44	1,834,602
2023-03-14	177.00	177.90	173.40	175.74	147.93	984,149
2023-03-13	174.98	178.00	174.95	176.42	148.51	1,590,472
2023-03-10	178.00	180.00	178.00	179.70	151.27	4,188,680
2023-03-09	181.10	182.00	178.00	179.42	151.03	1,368,288
2023-03-08	183.30	184.00	180.52	181.98	153.19	3,436,707
2023-03-07	183.00	184.00	180.50	183.33	154.32	1,460,067
2023-03-06	184.00	186.00	180.39	185.50	156.15	2,240,087
2023-03-03	180.00	184.50	176.00	184.00	154.89	4,136,607
2023-03-02	175.00	178.00	174.94	178.00	149.84	4,057,680

← NewerPage 15 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.