Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 455.00
+4.52 (1.00%)
At close: Nov 28, 2025
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 442.80 | 470.05 | 441.51 | 470.05 | 470.05 | 5.77% | 1,303,153 |
| Oct 7, 2025 | 454.50 | 462.31 | 443.00 | 444.40 | 444.40 | -2.12% | 1,156,087 |
| Oct 6, 2025 | 467.24 | 469.00 | 454.00 | 454.01 | 454.01 | -2.36% | 556,343 |
| Oct 3, 2025 | 459.75 | 465.00 | 450.00 | 465.00 | 465.00 | 1.09% | 2,831,302 |
| Oct 2, 2025 | 464.01 | 464.01 | 456.63 | 460.00 | 460.00 | -1.71% | 1,749,656 |
| Oct 1, 2025 | 467.00 | 475.84 | 464.00 | 468.00 | 468.00 | - | 1,793,568 |
| Sep 30, 2025 | 463.00 | 468.00 | 462.29 | 468.00 | 468.00 | 1.08% | 1,069,337 |
| Sep 29, 2025 | 468.00 | 468.00 | 462.56 | 463.00 | 463.00 | -1.49% | 2,511,568 |
| Sep 26, 2025 | 479.64 | 480.00 | 470.00 | 470.00 | 470.00 | -2.40% | 2,430,782 |
| Sep 25, 2025 | 484.00 | 484.00 | 479.35 | 481.55 | 481.55 | -0.53% | 790,113 |
| Sep 24, 2025 | 482.69 | 489.32 | 479.90 | 484.10 | 484.10 | 0.02% | 1,842,073 |
| Sep 23, 2025 | 484.00 | 490.00 | 471.00 | 484.00 | 484.00 | -0.41% | 4,075,235 |
| Sep 22, 2025 | 478.00 | 489.00 | 475.00 | 486.00 | 486.00 | 1.67% | 4,989,298 |
| Sep 17, 2025 | 462.32 | 478.00 | 462.32 | 478.00 | 478.00 | 2.36% | 1,186,143 |