Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 445.81 | 452.00 | 443.10 | 452.00 | 436.41 | 2,556,068 |
| 2025-10-28 | 446.01 | 450.00 | 445.66 | 447.51 | 432.07 | 2,073,864 |
| 2025-10-27 | 449.66 | 453.27 | 447.01 | 447.01 | 431.59 | 1,065,780 |
| 2025-10-24 | 433.98 | 446.85 | 433.32 | 446.00 | 430.62 | 2,759,672 |
| 2025-10-23 | 432.00 | 432.64 | 426.39 | 430.00 | 415.17 | 1,975,080 |
| 2025-10-22 | 444.46 | 445.01 | 433.00 | 435.00 | 420.00 | 1,832,410 |
| 2025-10-21 | 457.01 | 457.01 | 444.00 | 444.00 | 428.69 | 1,594,176 |
| 2025-10-20 | 459.50 | 459.51 | 457.00 | 457.00 | 441.24 | 874,336 |
| 2025-10-17 | 460.10 | 462.00 | 458.00 | 459.90 | 444.04 | 994,588 |
| 2025-10-16 | 463.50 | 469.00 | 460.00 | 460.00 | 444.13 | 1,314,934 |
| 2025-10-15 | 455.01 | 464.42 | 451.00 | 464.42 | 448.40 | 2,328,872 |
| 2025-10-14 | 451.00 | 458.20 | 451.00 | 455.00 | 439.31 | 1,423,136 |
| 2025-10-13 | 460.59 | 463.00 | 450.76 | 451.00 | 435.44 | 3,487,071 |
| 2025-10-10 | 451.77 | 470.00 | 442.00 | 460.00 | 444.13 | 4,087,866 |
| 2025-10-09 | 463.02 | 465.63 | 450.43 | 451.00 | 435.44 | 2,677,662 |
| 2025-10-08 | 442.80 | 470.05 | 441.51 | 470.05 | 453.84 | 1,303,153 |
| 2025-10-07 | 454.50 | 462.31 | 443.00 | 444.40 | 429.07 | 1,156,087 |
| 2025-10-06 | 467.24 | 469.00 | 454.00 | 454.01 | 438.35 | 556,343 |
| 2025-10-03 | 459.75 | 465.00 | 450.00 | 465.00 | 448.96 | 2,831,302 |
| 2025-10-02 | 464.01 | 464.01 | 456.63 | 460.00 | 444.13 | 1,749,656 |
| 2025-10-01 | 467.00 | 475.84 | 464.00 | 468.00 | 451.86 | 1,793,568 |
| 2025-09-30 | 463.00 | 468.00 | 462.29 | 468.00 | 451.86 | 1,069,337 |
| 2025-09-29 | 468.00 | 468.00 | 462.56 | 463.00 | 447.03 | 2,511,568 |
| 2025-09-26 | 479.64 | 480.00 | 470.00 | 470.00 | 453.79 | 2,430,782 |
| 2025-09-25 | 484.00 | 484.00 | 479.35 | 481.55 | 464.94 | 790,113 |
| 2025-09-24 | 482.69 | 489.32 | 479.90 | 484.10 | 467.40 | 1,842,073 |
| 2025-09-23 | 484.00 | 490.00 | 471.00 | 484.00 | 467.31 | 4,075,235 |
| 2025-09-22 | 478.00 | 489.00 | 475.00 | 486.00 | 469.24 | 4,989,298 |
| 2025-09-17 | 462.32 | 478.00 | 462.32 | 478.00 | 461.51 | 1,186,143 |
| 2025-09-16 | 467.00 | 467.00 | 463.11 | 466.99 | 450.88 | 1,192,864 |
| 2025-09-15 | 474.00 | 474.00 | 462.72 | 467.00 | 450.89 | 2,091,484 |
| 2025-09-12 | 477.00 | 478.85 | 467.11 | 467.91 | 451.77 | 2,058,653 |
| 2025-09-11 | 464.10 | 478.00 | 464.10 | 474.00 | 457.65 | 2,147,319 |
| 2025-09-10 | 457.20 | 465.00 | 449.72 | 463.67 | 447.68 | 832,666 |
| 2025-09-09 | 465.76 | 466.04 | 457.00 | 458.39 | 442.58 | 1,431,304 |
| 2025-09-08 | 473.00 | 479.00 | 466.00 | 466.00 | 449.93 | 2,391,844 |
| 2025-09-05 | 467.12 | 474.99 | 465.46 | 473.00 | 456.69 | 2,047,073 |
| 2025-09-04 | 457.22 | 467.33 | 454.00 | 466.00 | 449.93 | 15,235,673 |
| 2025-09-03 | 458.18 | 463.00 | 455.00 | 455.00 | 439.31 | 3,886,414 |
| 2025-09-02 | 453.30 | 465.00 | 447.49 | 456.00 | 440.27 | 5,493,647 |
| 2025-09-01 | 465.00 | 466.27 | 455.00 | 457.00 | 441.24 | 3,153,664 |
| 2025-08-29 | 462.00 | 463.76 | 460.00 | 462.00 | 446.06 | 2,020,783 |
| 2025-08-28 | 455.00 | 461.29 | 455.00 | 460.00 | 444.13 | 1,456,150 |
| 2025-08-27 | 450.00 | 458.75 | 450.00 | 456.00 | 440.27 | 1,881,444 |
| 2025-08-26 | 452.00 | 455.00 | 442.35 | 450.00 | 434.48 | 14,517,210 |
| 2025-08-25 | 449.00 | 456.00 | 449.00 | 451.70 | 436.12 | 2,359,709 |
| 2025-08-22 | 438.04 | 448.00 | 434.00 | 448.00 | 432.55 | 2,005,112 |
| 2025-08-21 | 443.68 | 447.50 | 437.57 | 440.00 | 424.82 | 1,203,827 |
| 2025-08-20 | 444.34 | 446.61 | 440.15 | 442.00 | 426.75 | 3,018,870 |
| 2025-08-19 | 457.40 | 459.99 | 448.01 | 449.23 | 433.73 | 4,527,244 |
| 2025-08-18 | 450.00 | 458.00 | 450.00 | 457.40 | 441.62 | 2,955,189 |
| 2025-08-14 | 443.00 | 452.16 | 438.43 | 450.00 | 434.48 | 4,119,637 |
| 2025-08-13 | 440.00 | 450.00 | 440.00 | 443.15 | 427.86 | 9,283,110 |
| 2025-08-12 | 443.13 | 446.00 | 432.01 | 440.00 | 424.82 | 2,725,021 |
| 2025-08-11 | 437.63 | 443.13 | 432.10 | 443.13 | 427.85 | 2,362,673 |
| 2025-08-08 | 430.00 | 436.00 | 424.97 | 436.00 | 420.96 | 2,242,140 |
| 2025-08-07 | 420.00 | 427.09 | 418.99 | 427.00 | 412.27 | 2,877,549 |
| 2025-08-06 | 420.00 | 424.21 | 416.01 | 420.00 | 405.51 | 1,921,242 |
| 2025-08-05 | 416.08 | 418.00 | 411.66 | 418.00 | 403.58 | 1,241,744 |
| 2025-08-04 | 423.00 | 424.72 | 410.95 | 416.00 | 401.65 | 1,736,399 |
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.