Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 470.00
-11.55 (-2.40%)
Sep 26, 2025, 4:00 PM CLT
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 452.00 | 455.00 | 442.35 | 450.00 | 450.00 | -0.38% | 14,517,216 |
| Aug 25, 2025 | 449.00 | 456.00 | 449.00 | 451.70 | 451.70 | 0.83% | 2,359,709 |
| Aug 22, 2025 | 440.00 | 448.00 | 434.00 | 448.00 | 448.00 | 1.82% | 2,005,112 |
| Aug 21, 2025 | 443.68 | 447.50 | 437.57 | 440.00 | 440.00 | -0.45% | 1,203,827 |
| Aug 20, 2025 | 446.00 | 446.61 | 440.15 | 442.00 | 442.00 | -1.61% | 3,018,870 |
| Aug 19, 2025 | 457.40 | 459.99 | 448.01 | 449.23 | 449.23 | -1.79% | 4,527,244 |
| Aug 18, 2025 | 450.00 | 458.00 | 450.00 | 457.40 | 457.40 | 1.64% | 2,955,189 |
| Aug 14, 2025 | 443.15 | 452.16 | 438.43 | 450.00 | 450.00 | 1.55% | 4,119,637 |
| Aug 13, 2025 | 440.00 | 450.00 | 440.00 | 443.15 | 443.15 | 0.72% | 9,283,110 |
| Aug 12, 2025 | 443.13 | 446.00 | 432.01 | 440.00 | 440.00 | -0.71% | 2,725,021 |
| Aug 11, 2025 | 439.41 | 443.13 | 432.10 | 443.13 | 443.13 | 1.64% | 2,362,673 |
| Aug 8, 2025 | 430.00 | 436.00 | 424.97 | 436.00 | 436.00 | 2.11% | 2,242,140 |
| Aug 7, 2025 | 420.00 | 427.09 | 418.99 | 427.00 | 427.00 | 1.67% | 2,877,549 |
| Aug 6, 2025 | 420.00 | 424.21 | 416.01 | 420.00 | 420.00 | 0.48% | 1,921,242 |
| Aug 5, 2025 | 416.08 | 418.00 | 411.66 | 418.00 | 418.00 | 0.48% | 1,241,744 |
| Aug 4, 2025 | 423.00 | 424.72 | 410.95 | 416.00 | 416.00 | -0.72% | 1,736,399 |
| Aug 1, 2025 | 412.00 | 419.95 | 411.50 | 419.00 | 419.00 | 1.70% | 1,851,707 |
| Jul 31, 2025 | 414.12 | 415.00 | 408.61 | 412.00 | 412.00 | 0.98% | 1,242,089 |
| Jul 30, 2025 | 400.00 | 412.00 | 396.58 | 408.00 | 408.00 | 2.26% | 3,401,927 |
| Jul 29, 2025 | 385.62 | 399.00 | 385.62 | 399.00 | 399.00 | 2.84% | 3,127,948 |
| Jul 28, 2025 | 396.82 | 396.82 | 388.00 | 388.00 | 388.00 | -2.63% | 2,281,649 |
| Jul 25, 2025 | 395.00 | 398.50 | 388.47 | 398.50 | 398.50 | 0.89% | 3,189,569 |
| Jul 24, 2025 | 400.00 | 403.40 | 395.00 | 395.00 | 395.00 | -1.25% | 1,751,067 |
| Jul 23, 2025 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1.01% | 1,765,054 |
| Jul 22, 2025 | 394.00 | 400.00 | 393.90 | 396.00 | 396.00 | 1.54% | 5,353,444 |
| Jul 21, 2025 | 387.85 | 394.32 | 384.62 | 390.00 | 390.00 | 1.56% | 2,349,131 |
| Jul 18, 2025 | 384.33 | 387.57 | 380.20 | 384.00 | 384.00 | -0.52% | 4,784,995 |
| Jul 17, 2025 | 385.51 | 393.76 | 385.51 | 386.00 | 386.00 | -1.05% | 3,201,900 |
| Jul 15, 2025 | 402.78 | 403.10 | 386.01 | 390.10 | 390.10 | -3.04% | 3,988,265 |