Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 439.50
-2.50 (-0.57%)
At close: Jan 30, 2026
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 437.58 | 441.48 | 434.19 | 439.08 | - | -0.66% | 1,134,092 |
| 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 |
| Dec 30, 2025 | 418.60 | 422.12 | 418.60 | 419.50 | 419.50 | -0.12% | 5,898,312 |
| Dec 29, 2025 | 419.50 | 422.25 | 414.86 | 420.00 | 420.00 | -0.59% | 12,868,870 |
| Dec 26, 2025 | 425.00 | 426.00 | 421.22 | 422.50 | 422.50 | -0.12% | 9,255,906 |
| Dec 24, 2025 | 425.34 | 430.00 | 423.00 | 423.00 | 423.00 | -1.15% | 2,481,236 |
| Dec 23, 2025 | 428.24 | 428.24 | 426.00 | 427.91 | 427.91 | 0.02% | 1,063,548 |
| Dec 22, 2025 | 430.01 | 432.56 | 426.50 | 427.81 | 427.81 | -0.04% | 1,024,617 |
| 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 |