Ripley Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	379.87	385.90	379.87	383.98	383.98	1,069,328
2026-07-21	379.58	385.17	379.05	380.99	380.99	2,265,932
2026-07-20	382.76	382.96	374.01	381.48	381.48	400,726
2026-07-17	383.52	383.52	373.46	382.96	382.96	2,557,873
2026-07-15	384.65	384.92	380.62	383.99	383.99	817,629
2026-07-14	381.75	382.22	379.55	381.40	381.40	2,318,759
2026-07-13	381.41	385.00	379.05	385.00	385.00	894,193
2026-07-10	378.00	382.50	376.50	382.50	382.50	2,017,263
2026-07-09	378.62	380.58	374.00	377.51	377.51	1,133,599
2026-07-08	379.25	380.47	375.00	380.37	380.37	4,146,196
2026-07-07	376.34	385.12	376.34	382.19	382.19	1,191,331
2026-07-06	378.86	378.86	375.00	376.00	376.00	2,229,119
2026-07-03	380.72	383.38	374.00	374.87	374.87	800,315
2026-07-02	380.00	383.78	378.31	380.72	380.72	288,267
2026-07-01	382.98	382.99	375.56	380.00	380.00	1,728,683
2026-06-30	383.00	386.77	383.00	385.00	385.00	2,581,602
2026-06-26	384.00	386.75	381.39	384.00	384.00	1,811,640
2026-06-25	385.01	389.00	385.01	387.00	387.00	4,031,436
2026-06-24	392.15	392.92	384.57	385.50	385.50	1,672,301
2026-06-23	390.64	391.36	387.00	390.00	390.00	2,631,746
2026-06-22	391.00	396.65	391.00	394.58	394.58	1,112,599
2026-06-19	389.47	395.00	387.01	392.87	392.87	417,905
2026-06-18	388.00	391.00	384.00	386.13	386.13	2,020,378
2026-06-17	392.44	395.30	384.30	388.00	388.00	2,098,182
2026-06-16	391.90	395.00	388.00	393.00	393.00	4,706,703
2026-06-15	398.44	398.46	388.00	388.00	388.00	767,553
2026-06-12	394.77	394.82	382.23	394.50	394.50	3,516,389
2026-06-11	375.27	391.74	375.27	391.00	391.00	5,419,903
2026-06-10	374.00	377.38	369.95	375.89	375.89	1,334,104
2026-06-09	362.04	375.01	362.04	374.00	374.00	7,038,049
2026-06-08	365.93	365.93	357.51	362.04	362.04	439,290
2026-06-05	365.59	368.83	358.78	366.00	366.00	3,278,653
2026-06-04	364.14	368.67	362.92	365.59	365.59	1,932,419
2026-06-03	363.83	364.00	354.45	361.64	361.64	931,358
2026-06-02	372.69	373.49	364.71	366.40	366.40	704,336
2026-06-01	380.41	384.54	367.50	372.69	372.69	2,761,255
2026-05-29	390.00	390.00	384.10	384.54	384.54	7,585,504
2026-05-28	382.74	393.00	382.74	390.00	390.00	1,597,570
2026-05-27	381.17	395.00	381.17	389.55	389.55	2,535,599
2026-05-26	381.95	388.05	375.01	385.62	385.62	8,720,321
2026-05-25	380.00	381.75	365.58	381.32	381.32	2,177,800
2026-05-22	379.76	382.00	378.95	380.99	367.85	1,050,975
2026-05-20	362.91	384.50	362.91	376.00	363.03	4,266,922
2026-05-19	355.74	370.28	355.74	364.17	351.61	2,476,660
2026-05-18	350.00	358.00	350.00	355.75	343.48	798,999
2026-05-15	358.00	358.00	350.00	350.00	337.93	3,141,803
2026-05-14	363.24	365.81	353.20	358.40	346.04	4,048,138
2026-05-13	375.15	375.15	360.01	363.00	350.48	2,756,137
2026-05-12	374.66	375.16	368.10	372.00	359.17	6,015,829
2026-05-11	382.84	382.84	373.36	380.00	366.89	2,476,427
2026-05-08	376.20	381.00	375.01	380.40	367.28	1,460,847
2026-05-07	382.00	386.00	376.24	380.00	366.89	1,729,249
2026-05-06	366.20	377.04	366.20	377.04	364.03	2,082,429
2026-05-05	364.00	370.90	359.56	360.00	347.58	9,789,654
2026-05-04	381.80	381.80	365.10	366.00	353.38	2,108,692
2026-04-30	391.01	391.01	378.13	381.80	368.63	5,333,244
2026-04-29	400.24	400.24	386.00	391.00	377.51	7,185,684
2026-04-28	404.00	405.00	398.77	399.76	385.97	5,690,062
2026-04-27	407.90	407.90	403.00	405.00	391.03	1,343,118
2026-04-24	408.49	413.94	405.21	409.00	394.89	5,464,112

← NewerPage 2 of 5 · 248 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.