Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 138.00 | 140.00 | 138.00 | 139.72 | 117.61 | 428,762 |
| 2022-12-02 | 135.00 | 138.00 | 133.10 | 137.46 | 115.71 | 628,752 |
| 2022-12-01 | 133.11 | 137.00 | 133.11 | 135.70 | 114.23 | 2,738,297 |
| 2022-11-30 | 134.00 | 134.90 | 133.89 | 134.59 | 113.29 | 813,456 |
| 2022-11-29 | 133.50 | 134.00 | 133.50 | 133.54 | 112.41 | 1,199,341 |
| 2022-11-28 | 139.00 | 140.00 | 133.00 | 133.65 | 112.50 | 8,984,499 |
| 2022-11-25 | 140.00 | 141.49 | 140.00 | 141.00 | 118.69 | 2,817,392 |
| 2022-11-24 | 143.89 | 143.89 | 139.01 | 141.06 | 118.74 | 1,579,808 |
| 2022-11-23 | 143.90 | 145.00 | 143.00 | 143.89 | 121.12 | 2,356,735 |
| 2022-11-22 | 144.00 | 148.00 | 144.00 | 146.46 | 123.29 | 477,564 |
| 2022-11-21 | 146.74 | 146.74 | 143.20 | 144.38 | 121.54 | 778,149 |
| 2022-11-18 | 147.00 | 149.00 | 146.00 | 146.82 | 123.59 | 574,523 |
| 2022-11-17 | 146.00 | 147.90 | 145.99 | 146.00 | 122.90 | 1,561,181 |
| 2022-11-16 | 140.00 | 145.99 | 140.00 | 143.32 | 120.64 | 22,308,510 |
| 2022-11-15 | 145.00 | 145.00 | 141.00 | 141.84 | 119.40 | 589,113 |
| 2022-11-14 | 146.50 | 147.98 | 144.00 | 144.79 | 121.88 | 486,694 |
| 2022-11-11 | 147.00 | 148.50 | 145.93 | 147.41 | 124.09 | 894,086 |
| 2022-11-10 | 148.00 | 150.01 | 145.00 | 146.85 | 123.61 | 2,046,721 |
| 2022-11-09 | 154.00 | 154.00 | 148.51 | 148.51 | 125.01 | 2,450,316 |
| 2022-11-08 | 154.99 | 155.00 | 154.00 | 154.35 | 129.93 | 396,008 |
| 2022-11-07 | 153.00 | 155.00 | 152.00 | 155.00 | 130.48 | 989,330 |
| 2022-11-04 | 152.20 | 154.15 | 152.20 | 153.30 | 129.04 | 245,057 |
| 2022-11-03 | 150.00 | 155.00 | 150.00 | 152.00 | 127.95 | 1,055,672 |
| 2022-11-02 | 157.00 | 157.00 | 152.50 | 153.03 | 128.82 | 1,081,863 |
| 2022-10-28 | 156.00 | 157.00 | 153.00 | 155.00 | 130.48 | 1,920,090 |
| 2022-10-27 | 155.00 | 157.99 | 154.50 | 155.22 | 130.66 | 2,429,308 |
| 2022-10-26 | 158.00 | 158.90 | 155.00 | 155.01 | 130.48 | 1,601,682 |
| 2022-10-25 | 156.00 | 160.00 | 156.00 | 158.22 | 133.19 | 2,233,768 |
| 2022-10-24 | 161.00 | 161.00 | 157.01 | 157.02 | 132.18 | 1,817,568 |
| 2022-10-21 | 165.00 | 165.10 | 161.02 | 161.68 | 136.10 | 1,561,659 |
| 2022-10-20 | 163.00 | 166.80 | 160.00 | 165.00 | 138.89 | 20,014,359 |
| 2022-10-19 | 164.00 | 165.90 | 162.00 | 164.06 | 138.10 | 2,924,239 |
| 2022-10-18 | 162.00 | 166.00 | 162.00 | 164.00 | 138.05 | 4,305,378 |
| 2022-10-17 | 161.02 | 163.00 | 160.00 | 162.00 | 136.37 | 3,673,484 |
| 2022-10-14 | 157.10 | 162.00 | 156.92 | 161.02 | 135.54 | 8,968,002 |
| 2022-10-13 | 154.00 | 159.00 | 153.10 | 156.33 | 131.59 | 1,165,059 |
| 2022-10-12 | 158.50 | 158.50 | 154.88 | 155.82 | 131.17 | 6,664,657 |
| 2022-10-11 | 159.00 | 161.00 | 155.00 | 158.08 | 133.07 | 3,004,405 |
| 2022-10-07 | 164.30 | 164.30 | 157.01 | 159.21 | 134.02 | 732,732 |
| 2022-10-06 | 160.00 | 164.00 | 160.00 | 163.22 | 137.39 | 1,805,244 |
| 2022-10-05 | 160.80 | 162.00 | 158.00 | 160.05 | 134.73 | 5,754,416 |
| 2022-10-04 | 157.30 | 161.90 | 156.23 | 160.80 | 135.36 | 6,833,412 |
| 2022-10-03 | 156.00 | 158.00 | 153.00 | 156.87 | 132.05 | 2,901,741 |
| 2022-09-30 | 151.69 | 157.00 | 150.20 | 154.59 | 130.13 | 2,272,431 |
| 2022-09-29 | 152.00 | 153.00 | 150.00 | 151.69 | 127.69 | 4,269,466 |
| 2022-09-28 | 158.90 | 159.00 | 153.00 | 154.00 | 129.63 | 2,553,807 |
| 2022-09-27 | 165.00 | 165.00 | 158.00 | 158.99 | 133.83 | 3,355,471 |
| 2022-09-26 | 155.07 | 165.00 | 155.01 | 162.29 | 136.61 | 1,641,790 |
| 2022-09-23 | 160.10 | 165.00 | 155.01 | 161.00 | 135.53 | 4,769,517 |
| 2022-09-22 | 165.00 | 170.00 | 162.01 | 166.64 | 140.27 | 2,671,427 |
| 2022-09-21 | 163.45 | 167.01 | 163.45 | 166.87 | 140.47 | 1,341,641 |
| 2022-09-20 | 169.96 | 170.00 | 163.12 | 163.45 | 137.59 | 1,286,013 |
| 2022-09-15 | 167.66 | 171.90 | 165.50 | 170.00 | 143.10 | 1,452,258 |
| 2022-09-14 | 165.00 | 168.50 | 164.50 | 166.00 | 139.73 | 3,569,820 |
| 2022-09-13 | 171.00 | 171.00 | 164.00 | 166.01 | 139.74 | 3,788,012 |
| 2022-09-12 | 169.22 | 175.01 | 169.22 | 170.00 | 143.10 | 5,516,750 |
| 2022-09-09 | 163.80 | 170.00 | 163.80 | 169.20 | 142.43 | 6,856,730 |
| 2022-09-08 | 173.00 | 174.00 | 161.00 | 164.59 | 138.55 | 11,098,640 |
| 2022-09-07 | 175.00 | 178.00 | 170.00 | 172.50 | 145.21 | 7,010,301 |
| 2022-09-06 | 186.10 | 187.00 | 174.00 | 178.90 | 150.59 | 14,809,340 |
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.