Ripley Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	404.84	411.93	400.70	410.00	395.86	3,474,449
2026-04-22	408.58	409.16	403.99	405.00	391.03	7,050,524
2026-04-21	412.00	412.65	407.39	409.50	395.38	878,039
2026-04-20	416.10	420.61	411.99	412.00	397.79	2,259,108
2026-04-17	420.61	425.00	420.00	425.00	410.34	710,142
2026-04-16	410.00	418.00	410.00	415.39	401.06	3,997,392
2026-04-15	408.34	411.51	407.30	410.01	395.87	5,063,484
2026-04-14	410.01	417.29	410.01	413.30	399.04	1,733,708
2026-04-13	410.00	416.20	405.00	414.00	399.72	4,617,608
2026-04-10	416.00	420.24	405.76	417.00	402.62	3,622,751
2026-04-09	410.16	421.00	409.50	415.00	400.69	7,665,368
2026-04-08	405.00	414.00	403.61	410.00	395.86	9,232,667
2026-04-07	401.89	403.55	394.00	398.00	384.27	8,713,740
2026-04-06	394.96	406.60	394.96	402.02	388.15	9,633,314
2026-04-02	393.98	395.30	385.01	393.51	379.94	3,814,272
2026-04-01	390.69	402.88	389.00	400.00	386.20	15,108,140
2026-03-31	376.29	390.00	368.01	386.03	372.71	13,577,600
2026-03-30	380.00	380.00	370.10	375.00	362.07	1,767,711
2026-03-27	384.35	384.35	373.00	379.00	365.93	3,369,406
2026-03-26	380.41	385.00	375.10	385.00	371.72	2,586,848
2026-03-25	390.00	391.02	377.96	384.00	370.75	6,969,565
2026-03-24	390.00	394.17	380.39	389.99	376.54	10,502,970
2026-03-23	398.33	398.45	388.29	392.00	378.48	5,602,372
2026-03-20	398.00	400.44	394.00	395.00	381.38	1,226,052
2026-03-19	400.00	407.00	397.57	398.00	384.27	4,491,587
2026-03-18	406.10	406.10	400.00	400.00	386.20	3,493,625
2026-03-17	408.99	416.50	406.25	407.09	393.05	1,352,856
2026-03-16	406.00	412.80	398.39	409.64	395.51	25,117,301
2026-03-13	413.99	414.41	400.11	406.00	392.00	5,299,645
2026-03-12	417.28	417.49	409.00	411.00	396.82	1,855,380
2026-03-11	413.10	421.00	413.10	417.00	402.62	10,528,680
2026-03-10	401.00	406.00	400.90	406.00	392.00	4,659,046
2026-03-09	396.55	402.01	390.00	400.00	386.20	2,847,567
2026-03-06	403.00	405.49	398.00	400.50	386.69	2,983,189
2026-03-05	405.97	407.98	398.00	401.87	388.01	1,914,747
2026-03-04	397.01	408.00	397.01	405.00	391.03	4,898,732
2026-03-03	412.10	412.10	395.10	397.00	383.31	14,124,050
2026-03-02	438.00	438.00	418.00	418.00	403.58	3,432,638
2026-02-27	428.00	438.00	424.00	438.00	422.89	18,056,840
2026-02-26	421.69	433.01	419.13	430.00	415.17	6,788,765
2026-02-25	412.11	423.00	412.11	422.00	407.44	2,052,289
2026-02-24	408.00	413.52	406.27	412.00	397.79	1,061,386
2026-02-23	408.00	413.58	405.90	406.00	392.00	1,548,305
2026-02-20	407.26	410.50	403.01	408.00	393.93	2,307,950
2026-02-19	418.02	418.02	407.00	407.00	392.96	5,117,765
2026-02-18	416.10	421.00	416.10	416.20	401.84	2,267,339
2026-02-17	413.70	421.90	413.70	416.00	401.65	2,909,044
2026-02-16	411.01	429.00	409.46	413.00	398.75	2,750,148
2026-02-13	417.14	417.14	410.00	411.80	397.60	1,647,045
2026-02-12	423.35	426.00	417.00	417.99	403.57	7,452,633
2026-02-11	429.84	433.77	420.88	424.00	409.38	1,895,096
2026-02-10	435.44	435.44	427.01	429.84	415.01	2,914,652
2026-02-09	440.00	441.90	435.00	438.42	423.30	1,349,056
2026-02-06	451.00	453.01	439.10	439.86	424.69	1,411,851
2026-02-05	448.16	453.00	441.50	453.00	437.37	1,830,218
2026-02-04	451.95	454.99	443.53	452.90	437.28	2,607,884
2026-02-03	445.00	457.99	445.00	451.95	436.36	5,756,393
2026-02-02	439.50	445.00	429.98	445.00	429.65	2,600,651
2026-01-30	437.58	441.48	434.19	439.50	424.34	1,653,778
2026-01-29	435.50	443.90	429.99	442.00	426.75	9,693,287

← NewerPage 3 of 21 · 1,245 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.