Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 428.00
+1.00 (0.23%)
Dec 19, 2025, 4:00 PM CLT
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 429.96 | 434.10 | 428.00 | 428.00 | 428.00 | 0.23% | 1,766,588 |
| Dec 18, 2025 | 428.00 | 430.78 | 425.00 | 427.00 | 427.00 | - | 687,127 |
| Dec 17, 2025 | 430.00 | 437.00 | 426.00 | 427.00 | 427.00 | -0.70% | 4,082,430 |
| Dec 16, 2025 | 430.93 | 432.00 | 427.90 | 430.00 | 430.00 | -0.05% | 3,708,542 |
| Dec 15, 2025 | 438.10 | 440.03 | 430.13 | 430.20 | 430.20 | -0.87% | 2,961,786 |
| Dec 12, 2025 | 441.00 | 447.09 | 431.00 | 433.98 | 433.98 | -1.37% | 5,385,458 |
| Dec 11, 2025 | 428.00 | 441.34 | 427.00 | 440.00 | 440.00 | 2.73% | 4,048,481 |
| Dec 10, 2025 | 426.76 | 431.00 | 425.23 | 428.29 | 428.29 | 0.42% | 1,516,367 |
| Dec 9, 2025 | 433.21 | 434.00 | 425.00 | 426.51 | 426.51 | -2.18% | 2,142,654 |
| Dec 5, 2025 | 436.00 | 439.21 | 436.00 | 436.02 | 436.02 | -0.09% | 856,987 |
| Dec 4, 2025 | 437.20 | 439.00 | 436.00 | 436.41 | 436.41 | -0.14% | 3,727,779 |
| Dec 3, 2025 | 438.10 | 444.52 | 436.00 | 437.04 | 437.04 | -0.90% | 3,880,322 |
| Dec 2, 2025 | 443.00 | 445.01 | 440.00 | 441.00 | 441.00 | -0.90% | 5,752,731 |
| Dec 1, 2025 | 454.92 | 454.92 | 443.00 | 445.01 | 445.01 | -2.20% | 2,452,962 |
| Nov 28, 2025 | 450.51 | 455.00 | 443.50 | 455.00 | 455.00 | 1.00% | 1,585,599 |
| Nov 27, 2025 | 449.70 | 451.00 | 446.80 | 450.48 | 450.48 | 0.16% | 753,749 |
| Nov 26, 2025 | 444.00 | 453.00 | 444.00 | 449.74 | 449.74 | 1.52% | 865,348 |
| Nov 25, 2025 | 436.00 | 447.42 | 432.86 | 443.00 | 443.00 | 1.61% | 2,005,378 |
| Nov 24, 2025 | 430.00 | 436.96 | 430.00 | 436.00 | 436.00 | 0.69% | 1,134,655 |
| Nov 21, 2025 | 444.91 | 444.91 | 432.20 | 433.00 | 433.00 | -2.37% | 1,867,637 |
| Nov 20, 2025 | 454.99 | 455.00 | 443.50 | 443.50 | 443.50 | -1.88% | 2,231,694 |
| Nov 19, 2025 | 454.00 | 460.27 | 452.00 | 452.00 | 452.00 | -0.66% | 1,904,977 |
| Nov 18, 2025 | 451.00 | 460.26 | 451.00 | 455.00 | 455.00 | -6.06% | 2,893,113 |
| Nov 17, 2025 | 447.00 | 484.34 | 441.28 | 484.34 | 484.34 | 9.10% | 2,205,611 |
| Nov 14, 2025 | 452.11 | 452.11 | 440.00 | 443.95 | 443.95 | -1.67% | 2,438,839 |
| Nov 13, 2025 | 470.50 | 470.50 | 451.00 | 451.50 | 451.50 | -3.94% | 2,880,034 |
| Nov 12, 2025 | 460.00 | 473.13 | 460.00 | 470.00 | 470.00 | 2.17% | 5,575,171 |
| Nov 11, 2025 | 460.00 | 464.99 | 456.98 | 460.00 | 460.00 | - | 2,094,766 |
| Nov 10, 2025 | 470.00 | 471.00 | 460.00 | 460.00 | 460.00 | -2.13% | 2,334,548 |
| Nov 7, 2025 | 464.00 | 474.00 | 464.00 | 470.00 | 470.00 | 1.95% | 2,656,639 |
| 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% | 1,595,627 |
| Nov 3, 2025 | 453.71 | 467.94 | 453.71 | 467.00 | 467.00 | 2.64% | 1,637,947 |
| Oct 30, 2025 | 451.96 | 458.57 | 450.03 | 455.00 | 455.00 | 0.66% | 2,270,790 |
| Oct 29, 2025 | 445.81 | 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 | 449.66 | 453.27 | 447.01 | 447.01 | 447.01 | 0.23% | 1,065,780 |
| Oct 24, 2025 | 433.98 | 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 | 457.01 | 457.01 | 444.00 | 444.00 | 444.00 | -2.84% | 1,594,176 |
| Oct 20, 2025 | 459.50 | 459.51 | 457.00 | 457.00 | 457.00 | -0.63% | 874,336 |
| Oct 17, 2025 | 460.10 | 462.00 | 458.00 | 459.90 | 459.90 | -0.02% | 994,588 |
| Oct 16, 2025 | 463.50 | 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 | 463.02 | 465.63 | 450.43 | 451.00 | 451.00 | -4.05% | 2,677,662 |