Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 130.90 | 131.99 | 129.00 | 129.00 | 104.46 | 2,985,337 |
| 2021-12-20 | 120.15 | 129.10 | 118.00 | 127.31 | 103.09 | 5,483,731 |
| 2021-12-17 | 139.99 | 139.99 | 128.60 | 128.85 | 104.34 | 12,129,590 |
| 2021-12-16 | 146.65 | 149.95 | 144.48 | 144.48 | 105.66 | 8,428,093 |
| 2021-12-15 | 145.00 | 149.73 | 141.00 | 146.65 | 107.24 | 4,023,810 |
| 2021-12-14 | 145.60 | 147.00 | 140.00 | 140.72 | 102.91 | 5,846,943 |
| 2021-12-13 | 149.00 | 149.00 | 144.50 | 145.93 | 106.72 | 4,004,932 |
| 2021-12-10 | 144.00 | 147.50 | 144.00 | 146.90 | 107.43 | 2,342,869 |
| 2021-12-09 | 142.62 | 145.60 | 142.60 | 145.00 | 106.04 | 3,120,264 |
| 2021-12-07 | 145.00 | 148.00 | 142.31 | 142.54 | 104.24 | 4,478,139 |
| 2021-12-06 | 144.94 | 148.99 | 144.00 | 144.99 | 106.03 | 2,850,303 |
| 2021-12-03 | 142.01 | 145.00 | 141.90 | 143.50 | 104.94 | 6,643,629 |
| 2021-12-02 | 140.00 | 140.00 | 137.00 | 139.92 | 102.32 | 7,569,829 |
| 2021-12-01 | 139.99 | 143.00 | 135.80 | 136.48 | 99.806 | 5,001,825 |
| 2021-11-30 | 146.00 | 149.31 | 135.80 | 135.80 | 99.309 | 58,606,219 |
| 2021-11-29 | 156.90 | 156.90 | 148.00 | 149.31 | 109.19 | 4,065,690 |
| 2021-11-26 | 153.72 | 158.00 | 150.00 | 157.00 | 114.81 | 9,014,591 |
| 2021-11-25 | 150.00 | 154.00 | 147.79 | 153.72 | 112.41 | 2,242,519 |
| 2021-11-24 | 159.99 | 159.99 | 150.00 | 150.21 | 109.85 | 3,981,105 |
| 2021-11-23 | 155.00 | 156.00 | 150.00 | 153.50 | 112.25 | 7,765,591 |
| 2021-11-22 | 142.50 | 157.28 | 142.50 | 155.00 | 113.35 | 14,923,580 |
| 2021-11-19 | 134.97 | 138.99 | 133.86 | 135.77 | 99.287 | 6,831,505 |
| 2021-11-18 | 131.20 | 134.00 | 128.10 | 133.80 | 97.847 | 5,686,770 |
| 2021-11-17 | 136.36 | 137.99 | 130.17 | 131.02 | 95.814 | 2,945,846 |
| 2021-11-16 | 143.77 | 145.35 | 136.01 | 137.74 | 100.73 | 2,831,132 |
| 2021-11-15 | 154.00 | 154.00 | 145.00 | 145.22 | 106.20 | 2,602,989 |
| 2021-11-12 | 158.35 | 158.35 | 152.00 | 153.00 | 111.89 | 4,006,222 |
| 2021-11-11 | 152.00 | 158.50 | 151.99 | 156.95 | 114.78 | 1,773,944 |
| 2021-11-10 | 152.00 | 154.90 | 150.00 | 152.66 | 111.64 | 3,655,874 |
| 2021-11-09 | 143.00 | 153.40 | 140.55 | 150.31 | 109.92 | 3,899,036 |
| 2021-11-08 | 150.04 | 150.04 | 145.30 | 145.75 | 106.59 | 2,129,923 |
| 2021-11-05 | 143.50 | 151.00 | 143.50 | 148.04 | 108.26 | 7,177,934 |
| 2021-11-04 | 144.92 | 144.99 | 142.03 | 143.50 | 104.94 | 10,684,830 |
| 2021-11-03 | 136.80 | 144.00 | 136.80 | 140.05 | 102.42 | 3,758,063 |
| 2021-11-02 | 137.60 | 138.01 | 133.20 | 136.76 | 100.01 | 8,707,192 |
| 2021-10-29 | 132.56 | 137.60 | 130.03 | 137.60 | 100.63 | 1,000,289 |
| 2021-10-28 | 135.00 | 135.51 | 132.00 | 132.56 | 96.940 | 858,724 |
| 2021-10-27 | 139.00 | 139.00 | 133.00 | 133.98 | 97.978 | 1,920,174 |
| 2021-10-26 | 137.28 | 139.38 | 136.00 | 137.79 | 100.76 | 1,759,596 |
| 2021-10-25 | 135.00 | 140.00 | 135.00 | 135.92 | 99.397 | 4,054,769 |
| 2021-10-22 | 128.87 | 133.00 | 127.60 | 131.99 | 96.523 | 2,402,412 |
| 2021-10-21 | 128.00 | 135.00 | 126.01 | 126.85 | 92.764 | 3,386,800 |
| 2021-10-20 | 126.00 | 129.50 | 125.00 | 126.61 | 92.589 | 3,519,080 |
| 2021-10-19 | 130.00 | 130.00 | 124.11 | 126.00 | 92.142 | 2,578,686 |
| 2021-10-18 | 130.00 | 131.00 | 126.11 | 126.20 | 92.289 | 1,198,792 |
| 2021-10-15 | 133.27 | 135.00 | 128.40 | 130.19 | 95.207 | 3,315,186 |
| 2021-10-14 | 136.77 | 138.00 | 131.05 | 133.09 | 97.327 | 1,460,472 |
← NewerPage 21 of 21 · 1,247 trading days
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.