Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 143.99 | 147.70 | 143.99 | 144.00 | 116.60 | 8,329,642 |
| 2022-03-15 | 141.00 | 144.00 | 141.00 | 143.50 | 116.20 | 2,177,001 |
| 2022-03-14 | 142.00 | 144.00 | 138.01 | 141.83 | 114.85 | 1,485,183 |
| 2022-03-11 | 147.00 | 147.00 | 142.06 | 144.19 | 116.76 | 3,167,462 |
| 2022-03-10 | 150.00 | 152.50 | 143.02 | 145.02 | 117.43 | 2,223,186 |
| 2022-03-09 | 145.03 | 150.00 | 145.03 | 148.00 | 119.84 | 3,226,584 |
| 2022-03-08 | 136.01 | 144.00 | 136.01 | 140.99 | 114.17 | 2,940,084 |
| 2022-03-07 | 132.50 | 136.00 | 132.50 | 135.61 | 109.81 | 2,929,876 |
| 2022-03-04 | 132.00 | 133.00 | 131.60 | 132.78 | 107.52 | 1,228,478 |
| 2022-03-03 | 130.85 | 132.99 | 130.00 | 130.48 | 105.66 | 1,128,441 |
| 2022-03-02 | 133.02 | 133.78 | 130.10 | 130.90 | 106.00 | 2,187,717 |
| 2022-03-01 | 133.20 | 135.32 | 132.00 | 132.00 | 106.89 | 4,235,271 |
| 2022-02-28 | 134.00 | 135.00 | 132.66 | 133.00 | 107.70 | 2,270,712 |
| 2022-02-25 | 134.00 | 142.00 | 134.00 | 134.00 | 108.51 | 2,880,644 |
| 2022-02-24 | 134.00 | 135.99 | 125.00 | 134.00 | 108.51 | 2,570,442 |
| 2022-02-23 | 141.50 | 141.98 | 135.10 | 136.20 | 110.29 | 3,459,341 |
| 2022-02-22 | 141.50 | 141.50 | 138.00 | 139.66 | 113.09 | 3,870,114 |
| 2022-02-21 | 142.10 | 143.90 | 140.60 | 141.30 | 114.42 | 645,906 |
| 2022-02-18 | 143.00 | 147.00 | 143.00 | 143.60 | 116.28 | 3,572,298 |
| 2022-02-17 | 148.00 | 148.00 | 142.00 | 145.11 | 117.50 | 1,436,182 |
| 2022-02-16 | 148.00 | 149.00 | 146.11 | 147.45 | 119.40 | 507,369 |
| 2022-02-15 | 152.00 | 152.00 | 147.10 | 148.00 | 119.84 | 1,532,275 |
| 2022-02-14 | 152.27 | 152.27 | 147.01 | 148.50 | 120.25 | 2,591,165 |
| 2022-02-11 | 155.00 | 155.00 | 150.60 | 152.27 | 123.30 | 2,048,895 |
| 2022-02-10 | 160.00 | 160.00 | 154.99 | 155.33 | 125.78 | 1,966,639 |
| 2022-02-09 | 156.78 | 158.99 | 156.78 | 156.78 | 126.95 | 1,466,922 |
| 2022-02-08 | 155.99 | 157.00 | 153.60 | 156.78 | 126.95 | 2,113,811 |
| 2022-02-07 | 156.99 | 158.99 | 155.01 | 156.24 | 126.52 | 1,250,489 |
| 2022-02-04 | 163.00 | 163.90 | 157.01 | 157.80 | 127.78 | 1,948,998 |
| 2022-02-03 | 166.00 | 166.00 | 159.90 | 159.90 | 129.48 | 3,628,677 |
| 2022-02-02 | 165.00 | 167.00 | 163.00 | 166.00 | 134.42 | 3,214,411 |
| 2022-02-01 | 165.00 | 165.60 | 162.54 | 164.73 | 133.39 | 1,417,929 |
| 2022-01-31 | 162.80 | 166.90 | 160.00 | 165.90 | 134.34 | 3,677,648 |
| 2022-01-28 | 159.35 | 164.00 | 157.00 | 162.80 | 131.83 | 6,659,198 |
| 2022-01-27 | 155.00 | 159.40 | 154.95 | 159.40 | 129.07 | 4,254,199 |
| 2022-01-26 | 148.74 | 155.00 | 148.74 | 154.98 | 125.50 | 8,406,415 |
| 2022-01-25 | 148.00 | 151.00 | 148.00 | 150.25 | 121.67 | 3,146,424 |
| 2022-01-24 | 151.01 | 153.00 | 144.10 | 148.00 | 119.84 | 3,554,495 |
| 2022-01-21 | 144.50 | 153.00 | 144.50 | 152.10 | 123.16 | 8,486,780 |
| 2022-01-20 | 139.55 | 143.00 | 139.55 | 143.00 | 115.79 | 2,054,474 |
| 2022-01-19 | 143.99 | 144.49 | 142.00 | 142.44 | 115.34 | 1,103,439 |
| 2022-01-18 | 140.80 | 144.00 | 139.10 | 142.57 | 115.45 | 855,199 |
| 2022-01-17 | 140.00 | 141.45 | 138.00 | 140.75 | 113.97 | 1,438,098 |
| 2022-01-14 | 142.00 | 142.99 | 140.00 | 140.00 | 113.37 | 3,280,890 |
| 2022-01-13 | 142.50 | 145.00 | 142.50 | 142.80 | 115.63 | 2,735,757 |
| 2022-01-12 | 140.90 | 143.90 | 140.90 | 142.90 | 115.71 | 5,109,025 |
| 2022-01-11 | 139.00 | 140.00 | 137.50 | 140.00 | 113.37 | 3,415,472 |
| 2022-01-10 | 135.11 | 137.50 | 135.11 | 137.48 | 111.32 | 1,590,028 |
| 2022-01-07 | 138.00 | 139.00 | 135.21 | 136.74 | 110.73 | 2,956,473 |
| 2022-01-06 | 136.50 | 138.00 | 135.00 | 138.00 | 111.75 | 1,117,846 |
| 2022-01-05 | 134.00 | 136.50 | 133.50 | 136.50 | 110.53 | 1,962,437 |
| 2022-01-04 | 135.25 | 138.00 | 133.15 | 135.09 | 109.39 | 1,889,241 |
| 2022-01-03 | 137.90 | 138.00 | 134.51 | 136.60 | 110.61 | 1,719,660 |
| 2021-12-30 | 138.24 | 138.24 | 136.52 | 137.50 | 111.34 | 612,931 |
| 2021-12-29 | 137.00 | 137.00 | 135.02 | 136.87 | 110.83 | 837,997 |
| 2021-12-28 | 137.49 | 139.00 | 136.00 | 137.00 | 110.94 | 3,639,904 |
| 2021-12-27 | 135.00 | 137.98 | 135.00 | 136.39 | 110.44 | 2,375,777 |
| 2021-12-24 | 134.99 | 134.99 | 132.10 | 134.12 | 108.60 | 1,790,319 |
| 2021-12-23 | 131.00 | 132.90 | 130.40 | 131.75 | 106.69 | 2,312,889 |
| 2021-12-22 | 129.00 | 131.00 | 128.00 | 128.12 | 103.75 | 1,822,935 |
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.