Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 438.60 | 444.00 | 433.17 | 435.51 | 420.49 | 3,400,706 |
| 2026-01-27 | 425.34 | 438.01 | 425.34 | 436.02 | 420.98 | 9,523,208 |
| 2026-01-26 | 416.61 | 424.61 | 416.61 | 423.50 | 408.89 | 31,702,180 |
| 2026-01-23 | 408.00 | 422.28 | 408.00 | 415.00 | 400.69 | 10,646,790 |
| 2026-01-22 | 411.00 | 411.00 | 403.43 | 408.00 | 393.93 | 9,152,290 |
| 2026-01-21 | 417.00 | 417.00 | 409.49 | 410.00 | 395.86 | 5,911,138 |
| 2026-01-20 | 417.00 | 418.07 | 416.00 | 417.60 | 403.20 | 6,991,006 |
| 2026-01-19 | 421.00 | 421.50 | 416.00 | 418.00 | 403.58 | 2,561,449 |
| 2026-01-16 | 427.02 | 427.03 | 415.20 | 420.59 | 406.08 | 3,641,388 |
| 2026-01-15 | 428.69 | 431.64 | 422.62 | 426.00 | 411.31 | 12,822,160 |
| 2026-01-14 | 435.90 | 435.90 | 426.00 | 428.00 | 413.24 | 6,986,437 |
| 2026-01-13 | 425.01 | 436.16 | 425.01 | 432.02 | 417.12 | 8,754,677 |
| 2026-01-12 | 425.33 | 430.44 | 425.33 | 427.70 | 412.95 | 14,509,600 |
| 2026-01-09 | 418.99 | 425.49 | 417.50 | 424.30 | 409.66 | 9,813,701 |
| 2026-01-08 | 419.00 | 423.00 | 415.99 | 417.80 | 403.39 | 4,053,075 |
| 2026-01-07 | 422.10 | 422.75 | 416.54 | 417.55 | 403.15 | 14,642,280 |
| 2026-01-06 | 420.00 | 427.44 | 419.75 | 420.21 | 405.72 | 11,837,830 |
| 2026-01-05 | 415.00 | 421.42 | 412.20 | 419.90 | 405.42 | 2,735,254 |
| 2026-01-02 | 419.70 | 421.64 | 415.80 | 415.80 | 401.46 | 2,390,661 |
| 2025-12-30 | 418.60 | 422.12 | 418.60 | 419.50 | 405.03 | 5,898,312 |
| 2025-12-29 | 419.50 | 422.25 | 414.86 | 420.00 | 405.51 | 12,868,870 |
| 2025-12-26 | 425.00 | 426.00 | 421.22 | 422.50 | 407.93 | 9,255,906 |
| 2025-12-24 | 425.34 | 430.00 | 423.00 | 423.00 | 408.41 | 2,481,236 |
| 2025-12-23 | 428.24 | 428.24 | 426.00 | 427.91 | 413.15 | 1,063,548 |
| 2025-12-22 | 430.01 | 432.56 | 426.50 | 427.81 | 413.05 | 1,024,617 |
| 2025-12-19 | 429.96 | 434.10 | 428.00 | 428.00 | 413.24 | 1,766,588 |
| 2025-12-18 | 428.00 | 430.78 | 425.00 | 427.00 | 412.27 | 687,127 |
| 2025-12-17 | 430.00 | 437.00 | 426.00 | 427.00 | 412.27 | 4,082,430 |
| 2025-12-16 | 430.93 | 432.00 | 427.90 | 430.00 | 415.17 | 3,708,542 |
| 2025-12-15 | 438.10 | 440.03 | 430.13 | 430.20 | 415.36 | 2,961,786 |
| 2025-12-12 | 441.00 | 447.09 | 431.00 | 433.98 | 419.01 | 5,385,458 |
| 2025-12-11 | 428.00 | 441.34 | 427.00 | 440.00 | 424.82 | 4,048,481 |
| 2025-12-10 | 426.76 | 431.00 | 425.23 | 428.29 | 413.52 | 1,516,367 |
| 2025-12-09 | 433.21 | 434.00 | 425.00 | 426.51 | 411.80 | 2,142,654 |
| 2025-12-05 | 436.00 | 439.21 | 436.00 | 436.02 | 420.98 | 856,987 |
| 2025-12-04 | 437.20 | 439.00 | 436.00 | 436.41 | 421.36 | 3,727,779 |
| 2025-12-03 | 438.10 | 444.52 | 436.00 | 437.04 | 421.97 | 3,880,322 |
| 2025-12-02 | 443.00 | 445.01 | 440.00 | 441.00 | 425.79 | 5,752,731 |
| 2025-12-01 | 454.92 | 454.92 | 443.00 | 445.01 | 429.66 | 2,452,962 |
| 2025-11-28 | 450.51 | 455.00 | 443.50 | 455.00 | 439.31 | 1,585,599 |
| 2025-11-27 | 449.70 | 451.00 | 446.80 | 450.48 | 434.94 | 753,749 |
| 2025-11-26 | 444.00 | 453.00 | 444.00 | 449.74 | 434.23 | 865,348 |
| 2025-11-25 | 436.00 | 447.42 | 432.86 | 443.00 | 427.72 | 2,005,378 |
| 2025-11-24 | 430.00 | 436.96 | 430.00 | 436.00 | 420.96 | 1,134,655 |
| 2025-11-21 | 444.91 | 444.91 | 432.20 | 433.00 | 418.06 | 1,867,637 |
| 2025-11-20 | 454.99 | 455.00 | 443.50 | 443.50 | 428.20 | 2,231,694 |
| 2025-11-19 | 454.00 | 460.27 | 452.00 | 452.00 | 436.41 | 1,904,977 |
| 2025-11-18 | 451.00 | 460.26 | 451.00 | 455.00 | 439.31 | 2,893,113 |
| 2025-11-17 | 447.00 | 484.34 | 441.28 | 484.34 | 467.63 | 2,205,611 |
| 2025-11-14 | 452.11 | 452.11 | 440.00 | 443.95 | 428.64 | 2,438,839 |
| 2025-11-13 | 470.50 | 470.50 | 451.00 | 451.50 | 435.93 | 2,880,034 |
| 2025-11-12 | 460.00 | 473.13 | 460.00 | 470.00 | 453.79 | 5,575,171 |
| 2025-11-11 | 460.00 | 464.99 | 456.98 | 460.00 | 444.13 | 2,094,766 |
| 2025-11-10 | 470.00 | 471.00 | 460.00 | 460.00 | 444.13 | 2,334,548 |
| 2025-11-07 | 464.00 | 474.00 | 464.00 | 470.00 | 453.79 | 2,656,639 |
| 2025-11-06 | 467.00 | 467.00 | 461.00 | 461.00 | 445.10 | 1,317,067 |
| 2025-11-05 | 463.01 | 469.00 | 463.00 | 468.50 | 452.34 | 1,457,837 |
| 2025-11-04 | 467.00 | 469.00 | 455.92 | 469.00 | 452.82 | 1,595,627 |
| 2025-11-03 | 453.71 | 467.94 | 453.71 | 467.00 | 450.89 | 1,637,947 |
| 2025-10-30 | 451.96 | 458.57 | 450.03 | 455.00 | 439.31 | 2,270,790 |
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.