Ripley Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	172.00	174.90	171.00	172.21	144.96	4,042,860
2023-02-28	169.37	174.93	168.50	170.00	143.10	2,293,689
2023-02-27	171.00	172.11	168.60	169.37	142.57	1,052,954
2023-02-24	171.96	171.96	169.00	170.22	143.29	1,171,177
2023-02-23	169.10	172.67	169.10	171.84	144.65	1,089,797
2023-02-22	173.80	173.80	169.01	171.00	143.94	1,072,533
2023-02-21	172.53	175.00	167.00	169.00	142.26	986,308
2023-02-20	173.53	173.53	170.51	172.53	145.23	1,700,685
2023-02-17	179.90	180.00	173.20	173.53	146.07	1,001,238
2023-02-16	177.00	179.90	177.00	178.22	150.02	1,354,346
2023-02-15	175.00	177.10	173.00	175.55	147.77	3,527,457
2023-02-14	172.00	179.00	172.00	174.79	147.13	5,372,312
2023-02-13	177.70	179.50	172.60	177.00	148.99	6,026,237
2023-02-10	172.99	178.00	172.99	176.00	148.15	9,688,383
2023-02-09	165.93	174.00	165.93	172.39	145.11	8,307,596
2023-02-08	163.90	167.00	163.37	165.93	139.68	2,135,884
2023-02-07	157.99	164.00	156.79	162.38	136.69	7,358,686
2023-02-06	162.00	162.00	158.50	158.50	133.42	2,886,730
2023-02-03	162.80	164.40	160.00	161.50	135.95	5,945,009
2023-02-02	162.10	165.00	161.75	162.88	137.11	1,042,797
2023-02-01	167.00	167.00	162.00	162.72	136.97	1,887,124
2023-01-31	167.00	168.00	161.10	165.84	139.60	1,793,171
2023-01-30	166.00	168.00	162.60	167.50	141.00	1,208,595
2023-01-27	164.00	167.00	162.00	163.79	137.87	1,837,041
2023-01-26	161.30	164.01	160.60	164.00	138.05	5,895,693
2023-01-25	162.00	165.00	161.01	162.82	137.06	4,307,330
2023-01-24	158.90	161.80	156.96	160.79	135.35	8,960,369
2023-01-23	152.00	157.00	152.00	155.67	131.04	7,602,298
2023-01-20	151.20	154.00	150.00	152.64	128.49	1,777,474
2023-01-19	150.00	154.90	149.00	150.00	126.27	3,348,352
2023-01-18	147.99	155.00	147.99	148.88	125.32	1,009,110
2023-01-17	148.00	148.50	146.01	147.99	124.57	1,474,839
2023-01-16	147.00	147.00	144.00	146.90	123.66	501,622
2023-01-13	149.00	149.00	145.99	147.32	124.01	738,885
2023-01-12	152.10	155.00	145.24	149.97	126.24	6,879,032
2023-01-11	142.00	149.90	141.00	149.90	126.18	5,668,165
2023-01-10	139.50	140.00	138.80	138.87	116.90	1,011,089
2023-01-09	137.00	139.90	137.00	139.50	117.43	487,812
2023-01-06	137.90	138.90	137.90	138.88	116.91	537,963
2023-01-05	136.90	138.00	136.00	136.64	115.02	799,545
2023-01-04	138.00	140.50	136.10	136.96	115.29	1,313,814
2023-01-03	138.93	138.93	137.20	137.80	116.00	445,741
2022-12-30	139.78	140.00	138.10	138.93	116.95	134,099
2022-12-29	138.01	140.00	137.99	139.79	117.67	17,226,010
2022-12-28	138.00	138.00	137.50	138.00	116.16	2,160,252
2022-12-27	140.31	140.31	138.00	138.01	116.17	734,689
2022-12-26	141.10	144.90	140.40	140.40	118.19	577,409
2022-12-23	140.01	143.04	140.00	142.29	119.78	1,150,898
2022-12-22	144.00	144.60	140.10	143.04	120.41	5,241,103
2022-12-21	140.00	145.00	140.00	142.55	120.00	1,872,956
2022-12-20	136.10	139.98	136.00	139.40	117.34	15,072,100
2022-12-19	138.49	138.49	133.92	135.98	114.46	1,173,451
2022-12-16	137.00	137.00	134.00	134.03	112.82	4,500,455
2022-12-15	141.00	141.00	136.00	137.25	115.53	2,242,833
2022-12-14	140.90	143.50	140.90	142.07	119.59	1,082,009
2022-12-13	139.56	150.00	139.10	140.54	118.30	756,260
2022-12-12	140.00	140.94	138.00	139.56	117.48	401,053
2022-12-09	135.61	141.94	135.60	139.16	117.14	1,394,757
2022-12-07	145.00	145.00	137.99	141.90	119.45	1,109,589
2022-12-06	139.80	148.00	139.80	143.96	121.18	5,197,912

← NewerPage 16 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.