Ripley Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	157.10	159.90	155.51	159.50	134.26	31,532,211
2022-06-07	156.95	158.00	155.00	157.00	132.16	34,704,379
2022-06-06	152.60	157.50	146.50	156.23	131.51	19,197,609
2022-06-03	149.88	155.00	148.30	152.99	128.78	35,963,449
2022-06-02	146.79	150.00	144.03	150.00	126.27	6,424,897
2022-06-01	143.00	148.81	143.00	148.14	124.70	29,355,330
2022-05-31	152.01	152.01	148.03	150.00	126.27	7,310,250
2022-05-30	155.11	155.49	152.00	153.00	128.79	47,774,727
2022-05-27	157.50	157.50	154.00	155.00	130.48	8,356,253
2022-05-26	155.00	157.00	149.00	156.90	132.07	55,282,031
2022-05-25	137.10	156.00	137.10	155.00	130.48	28,500,109
2022-05-24	131.50	136.90	131.50	136.07	114.54	3,467,977
2022-05-23	134.00	135.00	132.00	134.97	113.61	2,044,533
2022-05-20	133.07	135.00	132.10	133.35	112.25	405,927
2022-05-19	135.70	135.70	133.00	133.07	112.02	2,819,276
2022-05-18	140.70	140.71	135.51	135.60	114.14	3,282,588
2022-05-17	132.00	140.42	132.00	140.42	118.20	7,563,746
2022-05-16	131.00	137.70	130.00	136.32	114.75	1,720,135
2022-05-13	132.59	136.79	132.59	134.91	113.56	4,437,240
2022-05-12	125.50	130.00	125.50	129.25	108.80	7,070,159
2022-05-11	125.00	126.00	120.95	126.00	106.06	2,364,955
2022-05-10	125.00	126.00	125.00	125.01	105.23	770,233
2022-05-09	127.99	127.99	125.00	125.64	105.76	1,873,910
2022-05-06	127.90	128.00	125.00	128.00	107.75	2,819,356
2022-05-05	132.00	132.10	131.04	131.44	106.43	2,057,441
2022-05-04	132.00	134.69	131.50	134.18	108.65	2,882,974
2022-05-03	132.00	132.00	129.50	131.66	106.61	2,438,764
2022-05-02	130.98	131.02	128.00	129.11	104.55	2,788,058
2022-04-29	134.89	134.89	130.02	130.97	106.05	1,411,975
2022-04-28	131.32	132.00	130.10	131.70	106.64	4,714,555
2022-04-27	131.50	132.00	130.00	130.02	105.28	1,345,774
2022-04-26	134.00	134.00	131.00	131.34	106.35	1,794,339
2022-04-25	134.00	135.09	133.10	134.11	108.60	1,398,879
2022-04-22	135.75	135.75	135.00	135.09	109.39	1,055,039
2022-04-21	135.80	138.00	135.75	136.43	110.47	2,738,961
2022-04-20	136.00	136.00	134.71	135.75	109.92	4,297,116
2022-04-19	134.02	136.89	133.13	136.14	110.24	2,986,189
2022-04-18	134.72	136.45	133.00	133.01	107.71	3,082,808
2022-04-14	134.00	136.45	134.00	135.38	109.62	351,979
2022-04-13	135.00	137.90	135.00	135.01	109.32	1,447,603
2022-04-12	135.93	139.80	134.50	135.02	109.33	1,462,356
2022-04-11	136.80	136.80	134.11	135.93	110.07	1,583,998
2022-04-08	137.00	138.90	136.15	136.57	110.59	493,932
2022-04-07	139.00	139.00	136.30	136.86	110.82	1,524,181
2022-04-06	139.00	139.70	137.50	138.99	112.55	2,048,530
2022-04-05	142.00	143.00	140.00	140.35	113.65	1,422,151
2022-04-04	143.00	143.00	140.60	141.50	114.58	1,834,369
2022-04-01	142.90	144.00	139.99	140.38	113.67	2,465,167
2022-03-31	140.57	142.50	140.57	141.90	114.90	830,060
2022-03-30	143.79	143.79	140.26	140.74	113.96	2,182,571
2022-03-29	143.99	146.00	142.20	142.59	115.46	1,229,179
2022-03-28	148.67	150.50	143.60	144.69	117.16	3,016,679
2022-03-25	146.40	147.00	143.10	146.80	118.87	1,261,548
2022-03-24	142.50	145.94	141.00	145.83	118.09	1,621,178
2022-03-23	145.00	145.00	141.23	142.21	115.16	5,392,732
2022-03-22	147.00	148.90	143.00	143.08	115.86	26,072,330
2022-03-21	145.00	147.80	141.00	146.90	118.95	6,690,037
2022-03-18	144.00	148.90	141.00	141.00	114.18	19,182,770
2022-03-17	145.00	147.50	140.52	147.50	119.44	7,326,946
2022-03-16	143.99	147.70	143.99	144.00	116.60	8,329,642

← NewerPage 19 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.