Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 411.50 | 419.95 | 411.50 | 419.00 | 404.55 | 1,851,707 |
| 2025-07-31 | 414.12 | 415.00 | 408.61 | 412.00 | 397.79 | 1,242,089 |
| 2025-07-30 | 399.00 | 412.00 | 396.58 | 408.00 | 393.93 | 3,401,927 |
| 2025-07-29 | 385.62 | 399.00 | 385.62 | 399.00 | 385.24 | 3,127,948 |
| 2025-07-28 | 396.82 | 396.82 | 388.00 | 388.00 | 374.62 | 2,281,649 |
| 2025-07-25 | 395.00 | 398.50 | 388.47 | 398.50 | 384.75 | 3,189,569 |
| 2025-07-24 | 400.00 | 403.40 | 395.00 | 395.00 | 381.38 | 1,751,030 |
| 2025-07-23 | 396.00 | 400.00 | 396.00 | 400.00 | 386.20 | 1,765,054 |
| 2025-07-22 | 393.90 | 400.00 | 393.90 | 396.00 | 382.34 | 5,353,444 |
| 2025-07-21 | 387.84 | 394.32 | 384.62 | 390.00 | 376.55 | 2,349,131 |
| 2025-07-18 | 384.33 | 387.57 | 380.20 | 384.00 | 370.75 | 4,784,995 |
| 2025-07-17 | 385.51 | 393.76 | 385.51 | 386.00 | 372.69 | 3,201,900 |
| 2025-07-15 | 402.79 | 403.10 | 386.01 | 390.10 | 376.64 | 3,988,265 |
| 2025-07-14 | 404.72 | 404.97 | 401.70 | 402.35 | 388.47 | 428,540 |
| 2025-07-11 | 406.49 | 406.58 | 401.10 | 404.80 | 390.84 | 1,010,611 |
| 2025-07-10 | 417.08 | 417.08 | 405.72 | 410.00 | 395.86 | 3,422,816 |
| 2025-07-09 | 424.00 | 424.12 | 416.80 | 419.98 | 405.49 | 961,410 |
| 2025-07-08 | 421.96 | 428.50 | 419.91 | 424.00 | 409.38 | 1,295,676 |
| 2025-07-07 | 425.00 | 428.00 | 420.00 | 421.99 | 407.43 | 1,353,865 |
| 2025-07-04 | 429.39 | 430.00 | 426.50 | 428.57 | 413.79 | 13,128,180 |
| 2025-07-03 | 435.00 | 436.00 | 424.19 | 429.73 | 414.91 | 2,027,287 |
| 2025-07-02 | 439.00 | 444.03 | 434.77 | 435.00 | 420.00 | 2,345,336 |
| 2025-07-01 | 433.00 | 448.69 | 433.00 | 439.00 | 423.86 | 4,587,602 |
| 2025-06-30 | 423.97 | 432.57 | 422.00 | 432.51 | 417.59 | 7,920,485 |
| 2025-06-27 | 428.00 | 429.00 | 423.49 | 425.00 | 410.34 | 8,615,343 |
| 2025-06-26 | 420.45 | 426.98 | 420.45 | 426.50 | 411.79 | 13,536,900 |
| 2025-06-25 | 413.12 | 419.80 | 411.00 | 419.80 | 405.32 | 1,491,204 |
| 2025-06-24 | 403.00 | 413.10 | 403.00 | 410.06 | 395.92 | 1,970,750 |
| 2025-06-23 | 408.00 | 408.00 | 394.33 | 404.00 | 390.07 | 2,784,014 |
| 2025-06-19 | 417.00 | 417.58 | 408.79 | 408.79 | 394.69 | 4,440,516 |
| 2025-06-18 | 420.78 | 420.78 | 413.00 | 415.00 | 400.69 | 3,801,347 |
| 2025-06-17 | 426.15 | 426.31 | 420.00 | 424.99 | 410.33 | 1,074,425 |
| 2025-06-16 | 432.82 | 434.00 | 427.78 | 430.45 | 415.60 | 1,329,163 |
| 2025-06-13 | 430.42 | 430.42 | 420.55 | 429.99 | 415.16 | 3,970,613 |
| 2025-06-12 | 446.76 | 448.49 | 431.30 | 432.00 | 417.10 | 2,540,909 |
| 2025-06-11 | 435.00 | 449.72 | 435.00 | 443.00 | 427.72 | 3,864,685 |
| 2025-06-10 | 419.53 | 433.98 | 419.50 | 433.98 | 419.01 | 3,627,759 |
| 2025-06-09 | 415.48 | 426.00 | 415.48 | 423.99 | 409.37 | 3,644,165 |
| 2025-06-06 | 424.14 | 429.42 | 416.40 | 416.40 | 402.04 | 1,840,902 |
| 2025-06-05 | 427.50 | 435.00 | 413.00 | 422.00 | 407.44 | 4,001,304 |
| 2025-06-04 | 432.78 | 436.99 | 421.01 | 430.00 | 415.17 | 2,246,985 |
| 2025-06-03 | 418.50 | 430.00 | 415.00 | 427.00 | 412.27 | 2,651,556 |
| 2025-06-02 | 431.55 | 434.38 | 408.00 | 418.50 | 404.06 | 9,623,186 |
| 2025-05-30 | 454.70 | 454.70 | 431.55 | 431.55 | 416.66 | 47,120,500 |
| 2025-05-29 | 453.71 | 459.00 | 450.10 | 452.50 | 436.89 | 4,778,354 |
| 2025-05-28 | 464.00 | 466.50 | 455.00 | 455.00 | 439.31 | 3,067,304 |
| 2025-05-27 | 458.00 | 465.82 | 451.00 | 463.00 | 447.03 | 5,705,561 |
| 2025-05-26 | 466.00 | 466.00 | 461.00 | 461.99 | 446.05 | 3,349,141 |
| 2025-05-23 | 461.00 | 474.39 | 460.00 | 466.74 | 444.61 | 5,040,186 |
| 2025-05-22 | 465.10 | 465.10 | 457.00 | 461.00 | 439.14 | 5,082,326 |
| 2025-05-20 | 476.00 | 479.00 | 463.09 | 465.10 | 443.04 | 5,007,565 |
| 2025-05-19 | 472.56 | 482.46 | 466.98 | 475.00 | 452.47 | 3,486,698 |
| 2025-05-16 | 477.00 | 477.68 | 466.98 | 470.00 | 447.71 | 3,120,675 |
| 2025-05-15 | 489.00 | 492.00 | 468.00 | 476.00 | 453.43 | 6,668,483 |
| 2025-05-14 | 477.01 | 500.00 | 477.01 | 489.00 | 465.81 | 10,305,880 |
| 2025-05-13 | 467.00 | 476.34 | 465.14 | 472.50 | 450.09 | 2,889,095 |
| 2025-05-12 | 464.22 | 468.99 | 464.00 | 467.00 | 444.85 | 4,153,705 |
| 2025-05-09 | 461.54 | 467.39 | 460.00 | 462.00 | 440.09 | 2,076,861 |
| 2025-05-08 | 448.00 | 461.00 | 448.00 | 458.83 | 437.07 | 2,016,273 |
| 2025-05-07 | 442.00 | 458.00 | 440.00 | 446.00 | 424.85 | 5,592,576 |
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.