Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 442.00 | 458.00 | 440.00 | 446.00 | 424.85 | 5,592,576 |
| 2025-05-06 | 440.97 | 447.00 | 436.00 | 438.00 | 417.23 | 4,375,802 |
| 2025-05-05 | 440.71 | 445.28 | 431.71 | 437.00 | 416.28 | 8,758,774 |
| 2025-05-02 | 436.00 | 443.00 | 436.00 | 439.00 | 418.18 | 1,580,431 |
| 2025-04-30 | 429.00 | 442.16 | 427.99 | 437.80 | 417.04 | 2,013,581 |
| 2025-04-29 | 416.90 | 429.90 | 414.63 | 428.00 | 407.70 | 1,500,244 |
| 2025-04-28 | 417.80 | 419.90 | 411.00 | 414.00 | 394.37 | 1,379,886 |
| 2025-04-25 | 416.00 | 423.72 | 416.00 | 417.80 | 397.99 | 1,406,524 |
| 2025-04-24 | 417.00 | 423.90 | 416.50 | 420.00 | 400.08 | 3,629,708 |
| 2025-04-23 | 405.90 | 417.00 | 405.90 | 417.00 | 397.23 | 1,254,834 |
| 2025-04-22 | 398.00 | 408.96 | 398.00 | 401.88 | 382.82 | 4,310,404 |
| 2025-04-21 | 393.79 | 398.00 | 392.57 | 398.00 | 379.13 | 3,087,571 |
| 2025-04-17 | 380.00 | 393.82 | 380.00 | 393.79 | 375.12 | 510,998 |
| 2025-04-16 | 378.35 | 382.01 | 375.00 | 380.00 | 361.98 | 19,024,520 |
| 2025-04-15 | 356.00 | 380.00 | 356.00 | 380.00 | 361.98 | 3,784,349 |
| 2025-04-14 | 350.10 | 356.21 | 350.00 | 356.00 | 339.12 | 3,510,481 |
| 2025-04-11 | 356.99 | 356.99 | 350.00 | 350.00 | 333.40 | 866,619 |
| 2025-04-10 | 354.00 | 359.40 | 347.29 | 357.32 | 340.38 | 985,946 |
| 2025-04-09 | 339.72 | 363.00 | 337.38 | 354.00 | 337.21 | 3,619,976 |
| 2025-04-08 | 342.00 | 350.88 | 338.58 | 342.00 | 325.78 | 1,987,433 |
| 2025-04-07 | 351.00 | 351.27 | 336.50 | 340.50 | 324.35 | 3,878,359 |
| 2025-04-04 | 372.00 | 372.00 | 357.00 | 357.00 | 340.07 | 1,860,555 |
| 2025-04-03 | 363.73 | 375.36 | 363.72 | 370.00 | 352.45 | 2,539,340 |
| 2025-04-02 | 369.17 | 370.90 | 365.00 | 368.85 | 351.36 | 2,040,554 |
| 2025-04-01 | 363.68 | 369.17 | 362.75 | 369.17 | 351.66 | 1,797,740 |
| 2025-03-31 | 370.97 | 370.99 | 362.23 | 363.69 | 346.44 | 1,051,891 |
| 2025-03-28 | 369.00 | 371.00 | 368.22 | 370.97 | 353.38 | 1,185,998 |
| 2025-03-27 | 362.32 | 369.89 | 361.00 | 368.22 | 350.76 | 6,725,557 |
| 2025-03-26 | 360.53 | 363.28 | 356.84 | 362.32 | 345.14 | 878,353 |
| 2025-03-25 | 358.00 | 363.33 | 358.00 | 360.93 | 343.81 | 1,493,939 |
| 2025-03-24 | 345.00 | 358.00 | 345.00 | 358.00 | 341.02 | 1,819,962 |
| 2025-03-21 | 351.00 | 354.00 | 346.20 | 346.20 | 329.78 | 2,923,681 |
| 2025-03-20 | 360.74 | 360.75 | 351.00 | 351.00 | 334.36 | 1,008,082 |
| 2025-03-19 | 352.92 | 358.99 | 350.00 | 358.99 | 341.97 | 1,318,176 |
| 2025-03-18 | 351.99 | 352.00 | 348.00 | 352.00 | 335.31 | 1,266,677 |
| 2025-03-17 | 344.17 | 350.00 | 343.00 | 350.00 | 333.40 | 7,937,586 |
| 2025-03-14 | 334.62 | 340.12 | 334.62 | 340.00 | 323.88 | 10,199,970 |
| 2025-03-13 | 327.00 | 335.49 | 326.91 | 335.49 | 319.58 | 9,700,291 |
| 2025-03-12 | 321.57 | 324.10 | 320.00 | 324.10 | 308.73 | 1,808,300 |
| 2025-03-11 | 321.25 | 321.61 | 318.49 | 320.00 | 304.83 | 16,886,170 |
| 2025-03-10 | 315.00 | 326.21 | 313.00 | 318.10 | 303.02 | 6,942,412 |
| 2025-03-07 | 313.80 | 315.90 | 312.67 | 315.00 | 300.06 | 2,571,885 |
| 2025-03-06 | 312.00 | 314.62 | 312.00 | 313.85 | 298.97 | 4,277,155 |
| 2025-03-05 | 306.55 | 312.00 | 306.55 | 312.00 | 297.20 | 6,483,756 |
| 2025-03-04 | 309.10 | 309.50 | 305.56 | 305.74 | 291.24 | 1,358,159 |
| 2025-03-03 | 311.00 | 315.18 | 309.00 | 310.98 | 296.23 | 944,557 |
| 2025-02-28 | 311.00 | 311.00 | 302.50 | 311.00 | 296.25 | 2,233,205 |
| 2025-02-27 | 310.00 | 313.00 | 307.11 | 310.00 | 295.30 | 4,174,452 |
| 2025-02-26 | 300.00 | 309.99 | 300.00 | 309.99 | 295.29 | 9,329,217 |
| 2025-02-25 | 292.00 | 298.00 | 292.00 | 298.00 | 283.87 | 15,641,420 |
| 2025-02-24 | 297.09 | 298.00 | 292.01 | 292.70 | 278.82 | 6,142,485 |
| 2025-02-21 | 299.40 | 303.96 | 297.02 | 298.30 | 284.15 | 8,580,626 |
| 2025-02-20 | 303.21 | 303.22 | 297.85 | 297.85 | 283.73 | 3,492,100 |
| 2025-02-19 | 303.00 | 304.00 | 300.15 | 300.19 | 285.95 | 1,266,798 |
| 2025-02-18 | 306.73 | 311.00 | 302.01 | 304.00 | 289.58 | 4,256,062 |
| 2025-02-17 | 310.01 | 313.14 | 305.41 | 306.73 | 292.18 | 1,826,258 |
| 2025-02-14 | 305.00 | 309.50 | 303.59 | 308.00 | 293.39 | 2,133,449 |
| 2025-02-13 | 307.99 | 307.99 | 303.00 | 305.48 | 290.99 | 453,359 |
| 2025-02-12 | 308.00 | 309.55 | 305.00 | 305.81 | 291.31 | 1,890,950 |
| 2025-02-11 | 306.00 | 310.00 | 303.53 | 307.01 | 292.45 | 1,890,005 |
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.