Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 452.50
-4.02 (-0.88%)
Oct 7, 2026, 12:36 PM CLT
Ripley Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 450.29 | 452.51 | 449.00 | 452.50 | 452.50 | -0.88% | 1,459,526 |
| Oct 6, 2026 | 449.19 | 456.52 | 444.83 | 456.52 | 456.52 | 1.67% | 20,356,357 |
| Oct 5, 2026 | 444.21 | 450.00 | 441.66 | 449.04 | 449.04 | 1.14% | 2,404,340 |
| Oct 2, 2026 | 445.56 | 448.07 | 439.21 | 444.00 | 444.00 | -0.22% | 1,615,833 |
| Oct 1, 2026 | 447.00 | 447.00 | 438.63 | 445.00 | 445.00 | -0.72% | 1,099,032 |
| Sep 30, 2026 | 448.11 | 449.98 | 445.57 | 448.22 | 448.22 | 0.72% | 868,291 |
| Sep 29, 2026 | 450.01 | 450.01 | 438.34 | 445.00 | 445.00 | -1.67% | 1,429,758 |
| Sep 28, 2026 | 450.01 | 453.99 | 450.00 | 452.55 | 452.55 | -0.54% | 405,311 |
| Sep 25, 2026 | 457.22 | 457.99 | 451.98 | 455.00 | 455.00 | -0.65% | 2,086,220 |
| Sep 24, 2026 | 457.74 | 457.99 | 453.00 | 457.99 | 457.99 | -0.43% | 881,382 |
| Sep 23, 2026 | 453.72 | 459.99 | 453.72 | 459.99 | 459.99 | 0.88% | 1,602,579 |
| Sep 22, 2026 | 448.00 | 456.00 | 447.00 | 456.00 | 456.00 | 1.92% | 2,581,026 |
| Sep 21, 2026 | 441.00 | 449.00 | 440.74 | 447.40 | 447.40 | 1.22% | 2,337,267 |
| Sep 17, 2026 | 441.16 | 444.00 | 436.85 | 442.00 | 442.00 | 0.13% | 3,488,293 |
| 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 |