Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 441.43
+1.43 (0.33%)
Sep 16, 2026, 4:00 PM CLT
Ripley Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 439.70 | 442.00 | 439.70 | 441.43 | 441.43 | 0.33% | 500,447 |
| Sep 15, 2026 | 434.51 | 440.98 | 430.27 | 440.00 | 440.00 | 1.29% | 18,879,950 |
| Sep 14, 2026 | 422.03 | 434.40 | 422.00 | 434.40 | 434.40 | 2.19% | 1,828,088 |
| Sep 11, 2026 | 420.00 | 426.99 | 417.99 | 425.10 | 425.10 | 0.73% | 9,802,948 |
| Sep 10, 2026 | 419.99 | 423.61 | 419.98 | 422.00 | 422.00 | 0.48% | 1,249,158 |
| Sep 9, 2026 | 420.00 | 420.00 | 416.32 | 420.00 | 420.00 | - | 1,919,881 |
| Sep 8, 2026 | 418.00 | 421.06 | 416.95 | 420.00 | 420.00 | - | 560,368 |
| Sep 7, 2026 | 417.54 | 420.99 | 417.52 | 420.00 | 420.00 | 0.48% | 815,578 |
| Sep 4, 2026 | 420.05 | 422.12 | 412.45 | 418.00 | 418.00 | -0.48% | 1,048,729 |
| Sep 3, 2026 | 420.80 | 420.80 | 412.91 | 420.00 | 420.00 | - | 6,138,186 |
| Sep 2, 2026 | 412.00 | 420.03 | 407.57 | 420.00 | 420.00 | 2.19% | 4,043,758 |
| Sep 1, 2026 | 419.93 | 422.94 | 410.99 | 411.00 | 411.00 | -2.38% | 2,696,722 |
| Aug 31, 2026 | 428.00 | 428.00 | 421.00 | 421.00 | 421.00 | -1.64% | 12,851,630 |
| Aug 28, 2026 | 420.00 | 429.00 | 420.00 | 428.00 | 428.00 | 1.85% | 2,287,122 |
| Aug 27, 2026 | 416.90 | 421.90 | 414.34 | 420.24 | 420.24 | 0.80% | 30,423,394 |
| Aug 26, 2026 | 416.53 | 418.50 | 415.00 | 416.90 | 416.90 | -0.38% | 2,319,093 |
| Aug 25, 2026 | 415.20 | 419.68 | 407.00 | 418.50 | 418.50 | 0.41% | 1,693,921 |
| Aug 24, 2026 | 412.36 | 416.80 | 412.36 | 416.80 | 416.80 | 0.91% | 2,101,708 |
| Aug 21, 2026 | 412.08 | 418.72 | 408.50 | 413.05 | 413.05 | 0.99% | 3,255,335 |
| Aug 20, 2026 | 395.78 | 409.00 | 393.00 | 409.00 | 409.00 | 2.30% | 2,265,724 |
| Aug 19, 2026 | 403.97 | 403.98 | 394.01 | 399.80 | 399.80 | -1.04% | 1,993,679 |
| Aug 18, 2026 | 402.94 | 405.00 | 394.50 | 403.99 | 403.99 | -0.25% | 2,376,631 |
| Aug 17, 2026 | 399.95 | 406.40 | 394.98 | 405.00 | 405.00 | 1.25% | 1,483,635 |
| Aug 14, 2026 | 399.99 | 401.89 | 394.97 | 400.00 | 400.00 | - | 1,642,013 |
| Aug 13, 2026 | 400.00 | 404.15 | 395.00 | 399.99 | 399.99 | - | 1,364,306 |
| Aug 12, 2026 | 400.56 | 402.25 | 397.00 | 400.00 | 400.00 | -0.80% | 1,190,456 |
| Aug 11, 2026 | 407.46 | 409.99 | 400.92 | 403.22 | 403.22 | -1.04% | 894,330 |
| Aug 10, 2026 | 397.44 | 409.99 | 397.44 | 407.45 | 407.45 | 2.17% | 4,353,731 |
| Aug 7, 2026 | 397.79 | 399.48 | 394.99 | 398.80 | 398.80 | 0.75% | 1,504,761 |
| Aug 6, 2026 | 384.66 | 396.00 | 384.66 | 395.85 | 395.85 | 2.55% | 4,291,139 |
| Aug 5, 2026 | 380.00 | 387.98 | 380.00 | 386.00 | 386.00 | 1.44% | 3,120,254 |
| Aug 4, 2026 | 386.07 | 387.76 | 380.51 | 380.51 | 380.51 | -1.60% | 922,761 |
| Aug 3, 2026 | 380.00 | 387.78 | 379.50 | 386.70 | 386.70 | 1.23% | 2,443,573 |
| Jul 31, 2026 | 380.08 | 382.00 | 378.50 | 382.00 | 382.00 | 0.04% | 1,040,388 |
| Jul 30, 2026 | 381.13 | 381.90 | 376.77 | 381.83 | 381.83 | 0.19% | 2,792,304 |
| Jul 29, 2026 | 382.36 | 383.00 | 379.47 | 381.10 | 381.10 | -0.50% | 815,134 |
| Jul 28, 2026 | 387.81 | 387.81 | 377.56 | 383.00 | 383.00 | -0.52% | 964,079 |
| Jul 27, 2026 | 379.59 | 394.78 | 379.59 | 385.00 | 385.00 | 1.03% | 3,361,615 |
| Jul 24, 2026 | 377.38 | 382.00 | 377.00 | 381.09 | 381.09 | 1.08% | 727,262 |
| Jul 23, 2026 | 384.00 | 384.00 | 374.98 | 377.00 | 377.00 | -1.82% | 1,113,828 |
| Jul 22, 2026 | 379.87 | 385.90 | 379.87 | 383.98 | 383.98 | 0.78% | 1,069,328 |
| Jul 21, 2026 | 379.58 | 385.17 | 379.05 | 380.99 | 380.99 | -0.13% | 2,265,932 |
| Jul 20, 2026 | 382.76 | 382.96 | 374.01 | 381.48 | 381.48 | -0.39% | 400,726 |
| Jul 17, 2026 | 383.52 | 383.52 | 373.46 | 382.96 | 382.96 | -0.27% | 2,557,873 |
| Jul 15, 2026 | 384.65 | 384.92 | 380.62 | 383.99 | 383.99 | 0.68% | 817,629 |
| Jul 14, 2026 | 381.75 | 382.22 | 379.55 | 381.40 | 381.40 | -0.94% | 2,318,759 |
| Jul 13, 2026 | 381.41 | 385.00 | 379.05 | 385.00 | 385.00 | 0.65% | 894,193 |
| Jul 10, 2026 | 378.00 | 382.50 | 376.50 | 382.50 | 382.50 | 1.32% | 2,017,263 |
| Jul 9, 2026 | 378.62 | 380.58 | 374.00 | 377.51 | 377.51 | -0.75% | 1,133,599 |
| Jul 8, 2026 | 379.25 | 380.47 | 375.00 | 380.37 | 380.37 | -0.48% | 4,146,196 |