Ripley Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 462.00 | 469.18 | 459.34 | 468.90 | 468.90 | 1,388,133 |
| 2026-10-15 | 469.92 | 469.92 | 458.00 | 463.74 | 463.74 | 3,905,958 |
| 2026-10-14 | 460.50 | 472.99 | 454.00 | 472.99 | 472.99 | 3,599,126 |
| 2026-10-13 | 461.09 | 464.35 | 452.41 | 461.00 | 461.00 | 1,491,148 |
| 2026-10-09 | 463.00 | 464.01 | 460.20 | 461.00 | 461.00 | 3,531,769 |
| 2026-10-08 | 462.80 | 464.33 | 458.12 | 463.00 | 463.00 | 6,958,759 |
| 2026-10-07 | 450.29 | 462.80 | 449.00 | 462.80 | 462.80 | 4,570,987 |
| 2026-10-06 | 449.19 | 456.52 | 444.83 | 456.52 | 456.52 | 20,356,355 |
| 2026-10-05 | 444.21 | 450.00 | 441.66 | 449.04 | 449.04 | 2,404,340 |
| 2026-10-02 | 445.56 | 448.07 | 439.21 | 444.00 | 444.00 | 1,615,833 |
| 2026-10-01 | 447.00 | 447.00 | 438.63 | 445.00 | 445.00 | 1,099,032 |
| 2026-09-30 | 448.11 | 449.98 | 445.57 | 448.22 | 448.22 | 868,291 |
| 2026-09-29 | 450.01 | 450.01 | 438.34 | 445.00 | 445.00 | 1,429,758 |
| 2026-09-28 | 450.01 | 453.99 | 450.00 | 452.55 | 452.55 | 405,311 |
| 2026-09-25 | 457.22 | 457.99 | 451.98 | 455.00 | 455.00 | 2,086,220 |
| 2026-09-24 | 457.74 | 457.99 | 453.00 | 457.99 | 457.99 | 881,382 |
| 2026-09-23 | 453.72 | 459.99 | 453.72 | 459.99 | 459.99 | 1,602,579 |
| 2026-09-22 | 448.00 | 456.00 | 447.00 | 456.00 | 456.00 | 2,581,026 |
| 2026-09-21 | 441.00 | 449.00 | 440.74 | 447.40 | 447.40 | 2,337,267 |
Page 1 of 1 · 19 trading days
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.