Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 411.00
-6.00 (-1.44%)
At close: Mar 12, 2026
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 417.28 | 417.49 | 409.00 | 411.00 | 411.00 | -1.44% | 1,855,380 |
| Mar 11, 2026 | 413.10 | 421.00 | 413.10 | 417.00 | 417.00 | 2.71% | 10,528,680 |
| Mar 10, 2026 | 401.00 | 406.00 | 400.90 | 406.00 | 406.00 | 1.50% | 4,659,046 |
| Mar 9, 2026 | 396.55 | 402.01 | 390.00 | 400.00 | 400.00 | -0.12% | 2,847,567 |
| Mar 6, 2026 | 403.00 | 405.49 | 398.00 | 400.50 | 400.50 | -0.34% | 2,983,189 |
| Mar 5, 2026 | 405.97 | 407.98 | 398.00 | 401.87 | 401.87 | -0.77% | 1,914,747 |
| Mar 4, 2026 | 397.01 | 408.00 | 397.01 | 405.00 | 405.00 | 2.02% | 4,898,732 |
| Mar 3, 2026 | 412.10 | 412.10 | 395.10 | 397.00 | 397.00 | -5.02% | 14,124,050 |
| Mar 2, 2026 | 438.00 | 438.00 | 418.00 | 418.00 | 418.00 | -4.57% | 3,432,638 |
| Feb 27, 2026 | 428.00 | 438.00 | 424.00 | 438.00 | 438.00 | 1.86% | 18,056,842 |
| Feb 26, 2026 | 421.69 | 433.01 | 419.13 | 430.00 | 430.00 | 1.90% | 6,788,765 |
| Feb 25, 2026 | 412.11 | 423.00 | 412.11 | 422.00 | 422.00 | 2.43% | 2,052,289 |
| Feb 24, 2026 | 408.00 | 413.52 | 406.27 | 412.00 | 412.00 | 1.48% | 1,061,386 |
| Feb 23, 2026 | 408.00 | 413.58 | 405.90 | 406.00 | 406.00 | -0.49% | 1,548,305 |
| Feb 20, 2026 | 407.26 | 410.50 | 403.01 | 408.00 | 408.00 | 0.25% | 2,307,950 |
| Feb 19, 2026 | 418.02 | 418.02 | 407.00 | 407.00 | 407.00 | -2.21% | 5,117,765 |
| Feb 18, 2026 | 416.10 | 421.00 | 416.10 | 416.20 | 416.20 | 0.05% | 2,267,339 |
| Feb 17, 2026 | 413.70 | 421.90 | 413.70 | 416.00 | 416.00 | 0.73% | 2,909,044 |
| Feb 16, 2026 | 411.01 | 429.00 | 409.46 | 413.00 | 413.00 | 0.29% | 2,750,148 |
| Feb 13, 2026 | 417.14 | 417.14 | 410.00 | 411.80 | 411.80 | -1.48% | 1,647,045 |
| Feb 12, 2026 | 423.35 | 426.00 | 417.00 | 417.99 | 417.99 | -1.42% | 7,452,633 |
| Feb 11, 2026 | 429.84 | 433.77 | 420.88 | 424.00 | 424.00 | -1.36% | 1,895,096 |
| Feb 10, 2026 | 435.44 | 435.44 | 427.01 | 429.84 | 429.84 | -1.96% | 2,914,652 |
| Feb 9, 2026 | 440.00 | 441.90 | 435.00 | 438.42 | 438.42 | -0.33% | 1,349,056 |
| Feb 6, 2026 | 451.00 | 453.01 | 439.10 | 439.86 | 439.86 | -2.90% | 1,411,851 |
| Feb 5, 2026 | 448.16 | 453.00 | 441.50 | 453.00 | 453.00 | 0.02% | 1,830,218 |
| Feb 4, 2026 | 451.95 | 454.99 | 443.53 | 452.90 | 452.90 | 0.21% | 2,607,884 |
| Feb 3, 2026 | 445.00 | 457.99 | 445.00 | 451.95 | 451.95 | 1.56% | 5,756,393 |
| Feb 2, 2026 | 439.50 | 445.00 | 429.98 | 445.00 | 445.00 | 1.25% | 2,600,651 |
| Jan 30, 2026 | 437.58 | 441.48 | 434.19 | 439.50 | 439.50 | -0.57% | 1,653,778 |
| Jan 29, 2026 | 435.50 | 443.90 | 429.99 | 442.00 | 442.00 | 1.49% | 9,693,287 |
| Jan 28, 2026 | 438.60 | 444.00 | 433.17 | 435.51 | 435.51 | -0.12% | 3,400,706 |
| Jan 27, 2026 | 425.34 | 438.01 | 425.34 | 436.02 | 436.02 | 2.96% | 9,523,208 |
| Jan 26, 2026 | 416.61 | 424.61 | 416.61 | 423.50 | 423.50 | 2.05% | 31,702,181 |
| Jan 23, 2026 | 408.00 | 422.28 | 408.00 | 415.00 | 415.00 | 1.72% | 10,646,791 |
| Jan 22, 2026 | 411.00 | 411.00 | 403.43 | 408.00 | 408.00 | -0.49% | 9,152,290 |
| Jan 21, 2026 | 417.00 | 417.00 | 409.49 | 410.00 | 410.00 | -1.82% | 5,911,138 |
| Jan 20, 2026 | 417.00 | 418.07 | 416.00 | 417.60 | 417.60 | -0.10% | 6,991,006 |
| Jan 19, 2026 | 421.00 | 421.50 | 416.00 | 418.00 | 418.00 | -0.62% | 2,561,449 |
| Jan 16, 2026 | 427.02 | 427.03 | 415.20 | 420.59 | 420.59 | -1.27% | 3,641,388 |
| Jan 15, 2026 | 428.69 | 431.64 | 422.62 | 426.00 | 426.00 | -0.47% | 12,822,160 |
| Jan 14, 2026 | 435.90 | 435.90 | 426.00 | 428.00 | 428.00 | -0.93% | 6,986,437 |
| Jan 13, 2026 | 425.01 | 436.16 | 425.01 | 432.02 | 432.02 | 1.01% | 8,754,677 |
| Jan 12, 2026 | 425.33 | 430.44 | 425.33 | 427.70 | 427.70 | 0.80% | 14,509,600 |
| Jan 9, 2026 | 418.99 | 425.49 | 417.50 | 424.30 | 424.30 | 1.56% | 9,813,701 |
| Jan 8, 2026 | 419.00 | 423.00 | 415.99 | 417.80 | 417.80 | 0.06% | 4,053,075 |
| Jan 7, 2026 | 422.10 | 422.75 | 416.54 | 417.55 | 417.55 | -0.63% | 14,642,280 |
| Jan 6, 2026 | 420.00 | 427.44 | 419.75 | 420.21 | 420.21 | 0.07% | 11,837,830 |
| Jan 5, 2026 | 415.00 | 421.42 | 412.20 | 419.90 | 419.90 | 0.99% | 2,735,254 |
| Jan 2, 2026 | 419.70 | 421.64 | 415.80 | 415.80 | 415.80 | -0.88% | 2,390,661 |