Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 427.00
+7.00 (1.67%)
Aug 7, 2025, 4:02 PM CLT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 420.00 | 422.04 | 418.99 | 419.10 | 419.10 | -0.21% | 305 |
| 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 |
| Jun 25, 2025 | 413.12 | 419.80 | 411.00 | 419.80 | 419.80 | 2.38% | 1,491,204 |
| Jun 24, 2025 | 404.00 | 413.10 | 403.00 | 410.06 | 410.06 | 1.50% | 1,970,750 |
| Jun 23, 2025 | 408.00 | 408.00 | 394.33 | 404.00 | 404.00 | -1.17% | 2,784,014 |
| Jun 19, 2025 | 417.00 | 417.58 | 408.79 | 408.79 | 408.79 | -1.50% | 4,440,516 |
| Jun 18, 2025 | 420.77 | 420.78 | 413.00 | 415.00 | 415.00 | -2.35% | 3,801,347 |
| Jun 17, 2025 | 426.15 | 426.31 | 420.00 | 424.99 | 424.99 | -1.27% | 1,074,425 |
| Jun 16, 2025 | 432.83 | 434.00 | 427.78 | 430.45 | 430.45 | 0.11% | 1,329,163 |
| Jun 13, 2025 | 429.89 | 430.42 | 420.55 | 429.99 | 429.99 | -0.47% | 3,970,613 |
| Jun 12, 2025 | 446.76 | 448.49 | 431.30 | 432.00 | 432.00 | -2.48% | 2,540,909 |
| Jun 11, 2025 | 435.00 | 449.72 | 435.00 | 443.00 | 443.00 | 2.08% | 3,864,685 |
| Jun 10, 2025 | 419.50 | 433.98 | 419.50 | 433.98 | 433.98 | 2.36% | 3,627,759 |
| Jun 9, 2025 | 415.48 | 426.00 | 415.48 | 423.99 | 423.99 | 1.82% | 3,644,165 |
| Jun 6, 2025 | 424.14 | 429.42 | 416.40 | 416.40 | 416.40 | -1.33% | 1,840,902 |
| Jun 5, 2025 | 427.50 | 435.00 | 413.00 | 422.00 | 422.00 | -1.86% | 4,001,304 |
| Jun 4, 2025 | 432.84 | 436.99 | 421.01 | 430.00 | 430.00 | 0.70% | 2,246,985 |
| Jun 3, 2025 | 418.50 | 430.00 | 415.00 | 427.00 | 427.00 | 2.03% | 2,651,556 |
| Jun 2, 2025 | 431.55 | 434.38 | 408.00 | 418.50 | 418.50 | -3.02% | 9,623,186 |
| May 30, 2025 | 454.70 | 454.70 | 431.55 | 431.55 | 431.55 | -4.63% | 47,120,504 |
| May 29, 2025 | 453.41 | 459.00 | 450.10 | 452.50 | 452.50 | -0.55% | 4,778,354 |
| May 28, 2025 | 462.47 | 466.50 | 455.00 | 455.00 | 455.00 | -1.73% | 3,067,540 |