Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 470.00
+9.00 (1.95%)
Nov 7, 2025, 4:00 PM CLT
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 464.00 | 474.00 | 464.00 | 464.00 | 464.00 | 0.65% | 1,913,053 |
| Nov 6, 2025 | 467.00 | 467.00 | 461.00 | 461.00 | 461.00 | -1.60% | 1,317,067 |
| Nov 5, 2025 | 463.01 | 469.00 | 463.00 | 468.50 | 468.50 | -0.11% | 1,457,837 |
| Nov 4, 2025 | 467.00 | 469.00 | 455.92 | 469.00 | 469.00 | 0.43% | 1,626,017 |
| Nov 3, 2025 | 453.71 | 467.94 | 453.71 | 467.00 | 467.00 | 2.64% | 1,638,037 |
| Oct 30, 2025 | 450.96 | 458.57 | 450.03 | 455.00 | 455.00 | 0.66% | 2,270,790 |
| Oct 29, 2025 | 445.00 | 452.00 | 443.10 | 452.00 | 452.00 | 1.00% | 2,556,068 |
| Oct 28, 2025 | 446.01 | 450.00 | 445.66 | 447.51 | 447.51 | 0.11% | 2,073,864 |
| Oct 27, 2025 | 450.00 | 453.27 | 447.01 | 447.01 | 447.01 | 0.23% | 1,065,780 |
| Oct 24, 2025 | 433.99 | 446.85 | 433.32 | 446.00 | 446.00 | 3.72% | 2,759,672 |
| Oct 23, 2025 | 432.00 | 432.64 | 426.39 | 430.00 | 430.00 | -1.15% | 1,975,080 |
| Oct 22, 2025 | 444.46 | 445.01 | 433.00 | 435.00 | 435.00 | -2.03% | 1,832,410 |
| Oct 21, 2025 | 457.00 | 457.01 | 444.00 | 444.00 | 444.00 | -2.84% | 1,620,942 |
| Oct 20, 2025 | 459.50 | 459.51 | 457.00 | 457.00 | 457.00 | -0.63% | 874,336 |
| Oct 17, 2025 | 460.00 | 462.00 | 458.00 | 459.90 | 459.90 | -0.02% | 994,588 |
| Oct 16, 2025 | 463.98 | 469.00 | 460.00 | 460.00 | 460.00 | -0.95% | 1,314,934 |
| Oct 15, 2025 | 455.01 | 464.42 | 451.00 | 464.42 | 464.42 | 2.07% | 2,328,872 |
| Oct 14, 2025 | 451.00 | 458.20 | 451.00 | 455.00 | 455.00 | 0.89% | 1,423,136 |
| Oct 13, 2025 | 460.59 | 463.00 | 450.76 | 451.00 | 451.00 | -1.96% | 3,487,071 |
| Oct 10, 2025 | 451.77 | 470.00 | 442.00 | 460.00 | 460.00 | 2.00% | 4,087,866 |
| Oct 9, 2025 | 463.00 | 465.63 | 450.43 | 451.00 | 451.00 | -4.05% | 2,677,662 |
| Oct 8, 2025 | 442.80 | 470.05 | 441.51 | 470.05 | 470.05 | 5.77% | 1,303,153 |
| Oct 7, 2025 | 454.50 | 462.31 | 443.00 | 444.40 | 444.40 | -2.12% | 1,156,087 |
| Oct 6, 2025 | 467.24 | 469.00 | 454.00 | 454.01 | 454.01 | -2.36% | 556,343 |
| Oct 3, 2025 | 459.74 | 465.00 | 450.00 | 465.00 | 465.00 | 1.09% | 2,833,302 |
| Oct 2, 2025 | 464.00 | 464.01 | 456.63 | 460.00 | 460.00 | -1.71% | 1,749,656 |
| Oct 1, 2025 | 470.32 | 475.84 | 464.00 | 468.00 | 468.00 | - | 1,798,302 |
| Sep 30, 2025 | 463.00 | 468.00 | 462.29 | 468.00 | 468.00 | 1.08% | 1,069,337 |
| Sep 29, 2025 | 468.00 | 468.00 | 462.56 | 463.00 | 463.00 | -1.49% | 2,511,568 |
| Sep 26, 2025 | 479.64 | 480.00 | 470.00 | 470.00 | 470.00 | -2.40% | 2,430,782 |
| Sep 25, 2025 | 484.00 | 484.00 | 479.35 | 481.55 | 481.55 | -0.53% | 790,113 |
| Sep 24, 2025 | 482.69 | 489.32 | 479.90 | 484.10 | 484.10 | 0.02% | 1,842,073 |
| Sep 23, 2025 | 484.00 | 490.00 | 471.00 | 484.00 | 484.00 | -0.41% | 4,075,235 |
| Sep 22, 2025 | 475.00 | 489.00 | 475.00 | 486.00 | 486.00 | 1.67% | 4,989,298 |
| Sep 17, 2025 | 462.32 | 478.00 | 462.32 | 478.00 | 478.00 | 2.36% | 1,186,143 |
| Sep 16, 2025 | 467.00 | 467.00 | 463.11 | 466.99 | 466.99 | - | 1,192,864 |
| Sep 15, 2025 | 474.00 | 474.00 | 462.72 | 467.00 | 467.00 | -0.19% | 2,091,484 |
| Sep 12, 2025 | 477.00 | 478.85 | 467.11 | 467.91 | 467.91 | -1.28% | 2,058,653 |
| Sep 11, 2025 | 464.10 | 478.00 | 464.10 | 474.00 | 474.00 | 2.23% | 2,147,319 |
| Sep 10, 2025 | 457.20 | 465.00 | 449.72 | 463.67 | 463.67 | 1.15% | 832,666 |
| Sep 9, 2025 | 465.77 | 466.04 | 457.00 | 458.39 | 458.39 | -1.63% | 1,431,304 |
| Sep 8, 2025 | 473.00 | 479.00 | 466.00 | 466.00 | 466.00 | -1.48% | 2,391,844 |
| Sep 5, 2025 | 467.12 | 474.99 | 465.46 | 473.00 | 473.00 | 1.50% | 2,047,073 |
| Sep 4, 2025 | 457.22 | 467.33 | 454.00 | 466.00 | 466.00 | 2.42% | 15,592,387 |
| Sep 3, 2025 | 458.18 | 463.00 | 455.00 | 455.00 | 455.00 | -0.22% | 3,886,414 |
| Sep 2, 2025 | 453.30 | 465.00 | 447.49 | 456.00 | 456.00 | -0.22% | 5,493,647 |
| Sep 1, 2025 | 465.00 | 466.27 | 455.00 | 457.00 | 457.00 | -1.08% | 3,153,664 |
| Aug 29, 2025 | 462.00 | 463.76 | 460.00 | 462.00 | 462.00 | 0.43% | 2,020,783 |
| Aug 28, 2025 | 455.26 | 461.29 | 455.00 | 460.00 | 460.00 | 0.88% | 1,456,150 |
| Aug 27, 2025 | 450.00 | 458.75 | 450.00 | 456.00 | 456.00 | 1.33% | 1,881,444 |