Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 197.00 | 197.51 | 185.00 | 186.10 | 156.65 | 15,685,470 |
| 2022-09-02 | 180.00 | 185.01 | 178.00 | 183.00 | 154.04 | 19,758,820 |
| 2022-09-01 | 187.00 | 187.00 | 175.00 | 178.43 | 150.20 | 31,373,980 |
| 2022-08-31 | 161.00 | 166.00 | 160.10 | 164.00 | 138.05 | 23,193,939 |
| 2022-08-30 | 158.00 | 163.00 | 156.11 | 161.98 | 136.35 | 14,841,290 |
| 2022-08-29 | 156.00 | 160.50 | 155.00 | 156.70 | 131.91 | 9,429,542 |
| 2022-08-26 | 159.40 | 159.40 | 153.50 | 155.00 | 130.48 | 24,280,939 |
| 2022-08-25 | 145.90 | 154.48 | 143.10 | 154.40 | 129.97 | 11,627,540 |
| 2022-08-24 | 145.00 | 145.80 | 142.00 | 144.25 | 121.43 | 8,296,700 |
| 2022-08-23 | 149.41 | 149.41 | 143.60 | 145.99 | 122.89 | 8,799,877 |
| 2022-08-22 | 146.40 | 147.70 | 144.00 | 145.91 | 122.82 | 8,603,221 |
| 2022-08-19 | 145.14 | 147.00 | 143.10 | 146.48 | 123.30 | 36,400,840 |
| 2022-08-18 | 142.51 | 145.00 | 139.00 | 145.00 | 122.06 | 13,106,460 |
| 2022-08-17 | 137.10 | 143.50 | 137.10 | 140.30 | 118.10 | 15,168,510 |
| 2022-08-16 | 132.96 | 137.80 | 132.00 | 136.20 | 114.65 | 1,949,071 |
| 2022-08-12 | 131.50 | 134.99 | 130.50 | 132.96 | 111.92 | 2,738,286 |
| 2022-08-11 | 131.00 | 132.50 | 129.99 | 131.00 | 110.27 | 7,165,417 |
| 2022-08-10 | 129.00 | 130.76 | 128.50 | 130.00 | 109.43 | 10,196,570 |
| 2022-08-09 | 130.00 | 130.00 | 128.50 | 129.35 | 108.88 | 689,652 |
| 2022-08-08 | 129.50 | 132.00 | 128.80 | 130.78 | 110.09 | 1,147,796 |
| 2022-08-05 | 130.01 | 133.00 | 129.02 | 131.47 | 110.67 | 2,186,492 |
| 2022-08-04 | 134.50 | 134.50 | 130.01 | 131.16 | 110.41 | 1,179,674 |
| 2022-08-03 | 135.50 | 135.50 | 130.76 | 132.00 | 111.11 | 2,181,344 |
| 2022-08-02 | 134.85 | 134.85 | 132.00 | 132.84 | 111.82 | 6,226,249 |
| 2022-08-01 | 134.50 | 136.80 | 133.51 | 134.40 | 113.13 | 4,612,924 |
| 2022-07-29 | 132.20 | 135.50 | 132.20 | 134.49 | 113.21 | 4,117,344 |
| 2022-07-28 | 132.00 | 133.00 | 129.30 | 132.20 | 111.28 | 1,984,530 |
| 2022-07-27 | 132.00 | 132.00 | 129.23 | 131.00 | 110.27 | 2,921,325 |
| 2022-07-26 | 132.00 | 133.00 | 130.63 | 131.76 | 110.91 | 3,088,022 |
| 2022-07-25 | 127.00 | 132.90 | 126.60 | 130.61 | 109.94 | 6,660,168 |
| 2022-07-22 | 134.70 | 134.70 | 126.25 | 126.50 | 106.48 | 16,256,040 |
| 2022-07-21 | 133.20 | 133.20 | 130.51 | 131.00 | 110.27 | 5,223,731 |
| 2022-07-20 | 135.90 | 135.90 | 132.10 | 133.69 | 112.54 | 2,249,261 |
| 2022-07-19 | 135.00 | 136.59 | 133.02 | 134.94 | 113.59 | 5,028,372 |
| 2022-07-18 | 134.00 | 135.79 | 131.50 | 133.02 | 111.97 | 3,077,947 |
| 2022-07-15 | 136.50 | 136.50 | 130.69 | 132.98 | 111.94 | 14,896,340 |
| 2022-07-14 | 140.00 | 140.00 | 134.00 | 134.00 | 112.80 | 40,634,609 |
| 2022-07-13 | 143.00 | 144.22 | 139.12 | 141.00 | 118.69 | 42,834,559 |
| 2022-07-12 | 143.65 | 145.44 | 142.50 | 144.25 | 121.43 | 24,690,350 |
| 2022-07-11 | 149.00 | 149.00 | 143.70 | 145.50 | 122.48 | 40,159,434 |
| 2022-07-08 | 149.00 | 149.50 | 148.50 | 149.04 | 125.46 | 24,194,891 |
| 2022-07-07 | 150.00 | 150.10 | 149.02 | 149.50 | 125.85 | 58,809,844 |
| 2022-07-06 | 149.00 | 154.69 | 147.01 | 153.00 | 128.79 | 28,527,891 |
| 2022-07-05 | 146.99 | 153.00 | 145.02 | 150.50 | 126.69 | 52,997,820 |
| 2022-07-04 | 144.98 | 148.50 | 144.75 | 147.84 | 124.45 | 10,441,440 |
| 2022-07-01 | 144.60 | 146.00 | 142.00 | 145.00 | 122.06 | 44,378,809 |
| 2022-06-30 | 145.78 | 146.00 | 141.00 | 144.99 | 122.05 | 9,200,113 |
| 2022-06-29 | 149.90 | 150.99 | 145.98 | 146.24 | 123.10 | 48,688,910 |
| 2022-06-28 | 154.79 | 154.79 | 147.00 | 149.90 | 126.18 | 43,442,141 |
| 2022-06-24 | 151.80 | 153.00 | 148.00 | 151.59 | 127.60 | 6,672,141 |
| 2022-06-23 | 151.01 | 152.00 | 148.00 | 149.90 | 126.18 | 35,607,770 |
| 2022-06-22 | 150.50 | 153.50 | 149.10 | 151.49 | 127.52 | 8,724,665 |
| 2022-06-20 | 148.00 | 151.36 | 148.00 | 150.65 | 126.81 | 26,904,211 |
| 2022-06-17 | 150.00 | 150.00 | 147.00 | 149.00 | 125.42 | 6,954,484 |
| 2022-06-16 | 153.99 | 155.40 | 148.00 | 148.89 | 125.33 | 41,051,906 |
| 2022-06-15 | 157.00 | 157.00 | 152.30 | 156.97 | 132.13 | 41,963,840 |
| 2022-06-14 | 155.00 | 159.80 | 145.00 | 157.06 | 132.21 | 22,074,051 |
| 2022-06-13 | 156.20 | 158.55 | 154.00 | 154.50 | 130.05 | 40,473,738 |
| 2022-06-10 | 161.00 | 162.80 | 158.91 | 161.21 | 135.70 | 2,471,830 |
| 2022-06-09 | 156.53 | 163.01 | 156.53 | 163.00 | 137.21 | 67,046,766 |
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.