Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 295.00 | 305.00 | 295.00 | 305.00 | 290.54 | 14,579,580 |
| 2025-02-07 | 297.00 | 297.88 | 294.30 | 296.00 | 281.96 | 635,951 |
| 2025-02-06 | 291.88 | 298.15 | 290.03 | 297.88 | 283.75 | 2,585,766 |
| 2025-02-05 | 290.00 | 292.38 | 288.00 | 291.90 | 278.06 | 1,214,714 |
| 2025-02-04 | 287.23 | 291.50 | 284.80 | 290.00 | 276.25 | 3,364,111 |
| 2025-02-03 | 285.00 | 287.50 | 282.99 | 287.16 | 273.54 | 1,486,576 |
| 2025-01-31 | 285.00 | 287.20 | 281.52 | 285.70 | 272.15 | 5,046,658 |
| 2025-01-30 | 279.35 | 284.88 | 279.35 | 284.88 | 271.37 | 5,229,865 |
| 2025-01-29 | 276.06 | 280.00 | 276.06 | 279.98 | 266.70 | 4,430,107 |
| 2025-01-28 | 276.00 | 276.00 | 274.00 | 276.00 | 262.91 | 4,090,373 |
| 2025-01-27 | 274.90 | 274.90 | 274.00 | 274.43 | 261.42 | 594,268 |
| 2025-01-24 | 273.36 | 278.00 | 272.21 | 278.00 | 264.82 | 2,013,978 |
| 2025-01-23 | 270.11 | 274.00 | 270.00 | 274.00 | 261.01 | 4,121,783 |
| 2025-01-22 | 267.30 | 272.34 | 266.00 | 270.01 | 257.21 | 3,257,011 |
| 2025-01-21 | 266.00 | 266.40 | 264.33 | 266.00 | 253.39 | 4,539,289 |
| 2025-01-20 | 266.35 | 268.07 | 266.00 | 266.87 | 254.21 | 1,164,288 |
| 2025-01-17 | 269.81 | 270.50 | 267.37 | 267.88 | 255.18 | 801,251 |
| 2025-01-16 | 268.00 | 270.97 | 267.50 | 268.31 | 255.59 | 2,593,204 |
| 2025-01-15 | 265.84 | 268.49 | 265.51 | 267.50 | 254.81 | 4,311,913 |
| 2025-01-14 | 264.00 | 269.00 | 263.99 | 265.01 | 252.44 | 2,777,875 |
| 2025-01-13 | 263.00 | 264.80 | 263.00 | 263.03 | 250.56 | 1,443,526 |
| 2025-01-10 | 264.84 | 265.00 | 263.23 | 263.39 | 250.90 | 824,864 |
| 2025-01-09 | 264.20 | 266.00 | 264.10 | 264.82 | 252.26 | 1,875,025 |
| 2025-01-08 | 268.00 | 269.55 | 266.00 | 266.15 | 253.53 | 2,139,208 |
| 2025-01-07 | 272.00 | 272.99 | 268.00 | 268.10 | 255.39 | 2,075,940 |
| 2025-01-06 | 271.00 | 273.30 | 270.00 | 271.99 | 259.09 | 2,113,330 |
| 2025-01-03 | 270.77 | 270.99 | 268.23 | 270.99 | 258.14 | 417,847 |
| 2025-01-02 | 271.01 | 273.50 | 271.00 | 271.14 | 258.28 | 1,832,501 |
| 2024-12-30 | 269.00 | 271.90 | 269.00 | 271.90 | 259.01 | 2,587,438 |
| 2024-12-27 | 267.00 | 271.00 | 267.00 | 270.00 | 257.20 | 3,664,345 |
| 2024-12-26 | 266.39 | 269.28 | 265.99 | 267.00 | 254.34 | 4,580,630 |
| 2024-12-24 | 267.30 | 267.83 | 265.21 | 266.39 | 253.76 | 877,325 |
| 2024-12-23 | 267.50 | 267.50 | 264.98 | 266.40 | 253.77 | 1,915,841 |
| 2024-12-20 | 268.39 | 268.39 | 267.79 | 268.00 | 255.29 | 1,030,381 |
| 2024-12-19 | 267.43 | 268.66 | 266.79 | 268.49 | 255.76 | 5,478,035 |
| 2024-12-18 | 270.45 | 270.73 | 265.75 | 268.00 | 255.29 | 1,908,697 |
| 2024-12-17 | 266.40 | 270.00 | 266.40 | 268.00 | 255.29 | 7,635,476 |
| 2024-12-16 | 267.00 | 267.00 | 265.00 | 266.48 | 253.84 | 6,507,667 |
| 2024-12-13 | 267.94 | 268.00 | 266.30 | 266.98 | 254.32 | 3,874,692 |
| 2024-12-12 | 264.01 | 269.00 | 264.01 | 266.59 | 253.95 | 1,869,520 |
| 2024-12-11 | 265.64 | 267.00 | 263.72 | 264.00 | 251.48 | 2,095,389 |
| 2024-12-10 | 268.90 | 268.90 | 263.00 | 265.64 | 253.04 | 1,327,025 |
| 2024-12-09 | 268.00 | 270.00 | 267.10 | 268.90 | 256.15 | 892,773 |
| 2024-12-06 | 270.00 | 271.50 | 268.00 | 270.70 | 257.86 | 1,373,535 |
| 2024-12-05 | 272.80 | 274.09 | 268.93 | 270.00 | 257.20 | 4,928,633 |
| 2024-12-04 | 272.50 | 272.50 | 268.13 | 270.55 | 257.72 | 950,064 |
| 2024-12-03 | 271.35 | 272.40 | 268.00 | 268.96 | 256.21 | 1,208,790 |
| 2024-12-02 | 274.10 | 274.10 | 270.00 | 274.09 | 261.09 | 1,020,966 |
| 2024-11-29 | 271.00 | 271.00 | 268.00 | 270.00 | 257.20 | 1,668,981 |
| 2024-11-28 | 275.00 | 275.00 | 268.10 | 271.00 | 258.15 | 1,472,232 |
| 2024-11-27 | 267.20 | 270.00 | 266.25 | 270.00 | 257.20 | 977,588 |
| 2024-11-26 | 269.00 | 272.00 | 267.00 | 267.38 | 254.70 | 740,235 |
| 2024-11-25 | 279.99 | 279.99 | 267.01 | 267.01 | 254.35 | 1,528,497 |
| 2024-11-22 | 273.00 | 273.00 | 270.27 | 271.92 | 259.03 | 786,042 |
| 2024-11-21 | 267.11 | 278.00 | 267.10 | 274.53 | 261.51 | 198,557 |
| 2024-11-20 | 273.00 | 275.00 | 267.00 | 273.00 | 260.05 | 1,063,897 |
| 2024-11-19 | 275.00 | 275.00 | 270.00 | 273.00 | 260.05 | 1,943,902 |
| 2024-11-18 | 276.30 | 276.30 | 271.00 | 274.78 | 261.75 | 2,169,709 |
| 2024-11-15 | 274.00 | 278.00 | 272.00 | 277.49 | 264.33 | 1,323,144 |
| 2024-11-14 | 280.29 | 280.29 | 270.00 | 274.00 | 261.01 | 1,257,128 |
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.