Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 474.99
+8.99 (1.93%)
Sep 5, 2025, 1:54 PM CLT
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 467.12 | 472.50 | 465.46 | 472.00 | 472.00 | 1.29% | 498,562 |
| Sep 4, 2025 | 457.22 | 467.33 | 454.00 | 466.00 | 466.00 | 2.42% | 15,235,673 |
| 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 |
| Jul 14, 2025 | 404.72 | 404.97 | 401.70 | 402.35 | 402.35 | -0.61% | 428,540 |
| Jul 11, 2025 | 406.49 | 406.58 | 401.10 | 404.80 | 404.80 | -1.27% | 1,068,967 |
| Jul 10, 2025 | 417.06 | 417.08 | 405.72 | 410.00 | 410.00 | -2.38% | 3,422,816 |
| Jul 9, 2025 | 424.00 | 424.12 | 416.80 | 419.98 | 419.98 | -0.95% | 961,410 |
| Jul 8, 2025 | 421.96 | 428.50 | 419.91 | 424.00 | 424.00 | 0.48% | 1,295,676 |
| Jul 7, 2025 | 425.00 | 428.00 | 420.00 | 421.99 | 421.99 | -1.54% | 1,353,865 |
| Jul 4, 2025 | 429.40 | 430.00 | 426.50 | 428.57 | 428.57 | -0.27% | 13,128,189 |
| Jul 3, 2025 | 436.00 | 436.00 | 424.19 | 429.73 | 429.73 | -1.21% | 2,027,287 |
| Jul 2, 2025 | 439.00 | 444.03 | 434.77 | 435.00 | 435.00 | -0.91% | 2,345,336 |
| Jul 1, 2025 | 433.00 | 448.69 | 433.00 | 439.00 | 439.00 | 1.50% | 4,587,602 |
| Jun 30, 2025 | 423.97 | 432.57 | 422.00 | 432.51 | 432.51 | 1.77% | 7,920,485 |
| Jun 27, 2025 | 428.57 | 429.00 | 423.49 | 425.00 | 425.00 | -0.35% | 8,615,343 |
| Jun 26, 2025 | 420.45 | 426.98 | 420.45 | 426.50 | 426.50 | 1.60% | 13,536,907 |