Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 278.00 | 284.99 | 278.00 | 281.39 | 268.05 | 272,011 |
| 2024-11-12 | 278.01 | 282.98 | 278.00 | 279.18 | 265.94 | 427,555 |
| 2024-11-11 | 279.00 | 282.98 | 278.00 | 281.71 | 268.35 | 423,927 |
| 2024-11-08 | 283.52 | 284.00 | 278.00 | 278.00 | 264.82 | 1,060,564 |
| 2024-11-07 | 282.99 | 287.00 | 280.00 | 283.52 | 270.08 | 1,185,297 |
| 2024-11-06 | 280.00 | 282.00 | 278.50 | 282.00 | 268.63 | 777,424 |
| 2024-11-05 | 279.97 | 282.00 | 279.97 | 281.00 | 267.67 | 1,788,717 |
| 2024-11-04 | 277.17 | 280.09 | 274.96 | 280.00 | 266.72 | 3,003,275 |
| 2024-10-30 | 279.96 | 282.93 | 275.00 | 275.00 | 261.96 | 2,652,066 |
| 2024-10-29 | 278.00 | 283.20 | 277.94 | 282.66 | 269.26 | 994,924 |
| 2024-10-28 | 282.99 | 283.30 | 280.00 | 283.20 | 269.77 | 3,347,854 |
| 2024-10-25 | 280.00 | 283.90 | 279.08 | 282.90 | 269.48 | 5,858,855 |
| 2024-10-24 | 277.00 | 280.28 | 271.43 | 280.01 | 266.73 | 2,137,313 |
| 2024-10-23 | 278.90 | 278.90 | 276.00 | 277.00 | 263.86 | 1,113,133 |
| 2024-10-22 | 277.50 | 278.90 | 277.00 | 277.49 | 264.33 | 1,316,614 |
| 2024-10-21 | 275.49 | 279.99 | 275.49 | 277.00 | 263.86 | 968,072 |
| 2024-10-18 | 276.99 | 279.95 | 276.99 | 278.27 | 265.07 | 1,010,413 |
| 2024-10-17 | 277.00 | 277.50 | 276.99 | 277.44 | 264.28 | 2,222,389 |
| 2024-10-16 | 276.00 | 278.05 | 276.00 | 277.00 | 263.86 | 2,849,117 |
| 2024-10-15 | 274.52 | 277.95 | 274.52 | 276.00 | 262.91 | 4,052,394 |
| 2024-10-14 | 275.00 | 275.00 | 273.00 | 275.00 | 261.96 | 523,710 |
| 2024-10-11 | 274.00 | 278.00 | 272.00 | 272.00 | 259.10 | 1,176,703 |
| 2024-10-10 | 273.31 | 275.00 | 267.51 | 274.00 | 261.01 | 769,815 |
| 2024-10-09 | 266.98 | 275.00 | 266.98 | 273.31 | 260.35 | 1,783,126 |
| 2024-10-08 | 265.00 | 268.00 | 263.01 | 267.00 | 254.34 | 594,426 |
| 2024-10-07 | 266.96 | 267.50 | 258.00 | 265.00 | 252.43 | 1,325,723 |
| 2024-10-04 | 265.00 | 268.00 | 265.00 | 267.50 | 254.81 | 1,591,738 |
| 2024-10-03 | 265.00 | 265.00 | 261.40 | 265.00 | 252.43 | 2,856,012 |
| 2024-10-02 | 265.00 | 267.00 | 263.00 | 264.30 | 251.77 | 970,233 |
| 2024-10-01 | 266.99 | 267.00 | 260.50 | 265.00 | 252.43 | 982,986 |
| 2024-09-30 | 265.00 | 268.65 | 265.00 | 266.90 | 254.24 | 3,407,490 |
| 2024-09-27 | 264.99 | 265.01 | 262.00 | 265.00 | 252.43 | 859,291 |
| 2024-09-26 | 259.00 | 265.00 | 258.02 | 262.00 | 249.58 | 1,891,814 |
| 2024-09-25 | 256.99 | 258.00 | 250.06 | 256.75 | 244.57 | 1,485,227 |
| 2024-09-24 | 254.81 | 257.90 | 254.81 | 257.75 | 245.53 | 913,830 |
| 2024-09-23 | 256.00 | 256.55 | 248.01 | 254.81 | 242.73 | 1,397,050 |
| 2024-09-17 | 252.74 | 255.80 | 242.10 | 253.00 | 241.00 | 1,751,526 |
| 2024-09-16 | 244.00 | 250.01 | 244.00 | 249.99 | 238.14 | 746,642 |
| 2024-09-13 | 248.00 | 252.00 | 244.00 | 244.00 | 232.43 | 1,163,182 |
| 2024-09-12 | 248.00 | 248.00 | 244.00 | 248.00 | 236.24 | 3,176,843 |
| 2024-09-11 | 250.83 | 256.99 | 245.50 | 250.00 | 238.14 | 1,753,156 |
| 2024-09-10 | 255.94 | 255.94 | 250.01 | 252.20 | 240.24 | 2,836,723 |
| 2024-09-09 | 255.01 | 256.97 | 253.00 | 253.40 | 241.38 | 2,459,559 |
| 2024-09-06 | 255.00 | 256.99 | 252.16 | 255.00 | 242.91 | 2,400,942 |
| 2024-09-05 | 260.31 | 262.00 | 254.99 | 257.01 | 244.82 | 6,056,327 |
| 2024-09-04 | 272.53 | 275.00 | 261.00 | 264.00 | 251.48 | 2,100,814 |
| 2024-09-03 | 279.90 | 279.90 | 266.90 | 267.76 | 255.06 | 1,557,333 |
| 2024-09-02 | 272.00 | 275.00 | 269.00 | 274.61 | 261.59 | 2,455,153 |
| 2024-08-30 | 273.00 | 277.00 | 271.02 | 273.25 | 260.29 | 6,914,901 |
| 2024-08-29 | 268.00 | 275.00 | 268.00 | 268.50 | 255.77 | 1,427,715 |
| 2024-08-28 | 270.00 | 270.00 | 263.15 | 267.00 | 254.34 | 3,804,439 |
| 2024-08-27 | 279.99 | 279.99 | 265.01 | 269.00 | 256.24 | 2,395,966 |
| 2024-08-26 | 276.99 | 285.00 | 269.99 | 272.02 | 259.12 | 2,849,901 |
| 2024-08-23 | 280.42 | 282.69 | 274.00 | 277.37 | 264.22 | 1,574,070 |
| 2024-08-22 | 277.99 | 282.50 | 277.99 | 280.00 | 266.72 | 1,535,091 |
| 2024-08-21 | 279.00 | 283.81 | 279.00 | 282.00 | 268.63 | 2,638,993 |
| 2024-08-20 | 282.22 | 283.97 | 280.90 | 283.00 | 269.58 | 1,824,532 |
| 2024-08-19 | 279.00 | 285.00 | 278.30 | 283.75 | 270.29 | 446,909 |
| 2024-08-16 | 276.50 | 280.00 | 276.50 | 280.00 | 266.72 | 549,596 |
| 2024-08-14 | 277.03 | 278.00 | 276.01 | 276.56 | 263.45 | 1,584,191 |
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.