Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 383.99
+2.59 (0.68%)
Jul 15, 2026, 4:00 PM CLT
Ripley Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 376.34 | 385.12 | 376.34 | 382.19 | 382.19 | 1.65% | 1,191,331 |
| Jul 6, 2026 | 378.86 | 378.86 | 375.00 | 376.00 | 376.00 | 0.30% | 2,229,119 |
| Jul 3, 2026 | 380.72 | 383.38 | 374.00 | 374.87 | 374.87 | -1.54% | 800,315 |
| Jul 2, 2026 | 380.00 | 383.78 | 378.31 | 380.72 | 380.72 | 0.19% | 288,267 |
| Jul 1, 2026 | 382.98 | 382.99 | 375.56 | 380.00 | 380.00 | -1.30% | 1,728,683 |
| Jun 30, 2026 | 383.00 | 386.77 | 383.00 | 385.00 | 385.00 | 0.26% | 2,581,602 |
| Jun 26, 2026 | 384.00 | 386.75 | 381.39 | 384.00 | 384.00 | -0.78% | 1,811,640 |
| Jun 25, 2026 | 385.01 | 389.00 | 385.01 | 387.00 | 387.00 | 0.39% | 4,031,436 |
| Jun 24, 2026 | 392.15 | 392.92 | 384.57 | 385.50 | 385.50 | -1.15% | 1,672,301 |
| Jun 23, 2026 | 390.64 | 391.36 | 387.00 | 390.00 | 390.00 | -1.16% | 2,631,746 |
| Jun 22, 2026 | 391.00 | 396.65 | 391.00 | 394.58 | 394.58 | 0.44% | 1,112,599 |
| Jun 19, 2026 | 389.47 | 395.00 | 387.01 | 392.87 | 392.87 | 1.75% | 417,905 |
| Jun 18, 2026 | 388.00 | 391.00 | 384.00 | 386.13 | 386.13 | -0.48% | 2,020,378 |
| Jun 17, 2026 | 392.44 | 395.30 | 384.30 | 388.00 | 388.00 | -1.27% | 2,098,182 |
| Jun 16, 2026 | 391.90 | 395.00 | 388.00 | 393.00 | 393.00 | 1.29% | 4,706,703 |
| Jun 15, 2026 | 398.44 | 398.46 | 388.00 | 388.00 | 388.00 | -1.65% | 767,553 |
| Jun 12, 2026 | 394.77 | 394.82 | 382.23 | 394.50 | 394.50 | 0.90% | 3,516,389 |
| Jun 11, 2026 | 375.27 | 391.74 | 375.27 | 391.00 | 391.00 | 4.02% | 5,419,903 |
| Jun 10, 2026 | 374.00 | 377.38 | 369.95 | 375.89 | 375.89 | 0.51% | 1,334,104 |
| Jun 9, 2026 | 362.04 | 375.01 | 362.04 | 374.00 | 374.00 | 3.30% | 7,038,049 |
| Jun 8, 2026 | 365.93 | 365.93 | 357.51 | 362.04 | 362.04 | -1.08% | 439,290 |
| Jun 5, 2026 | 365.59 | 368.83 | 358.78 | 366.00 | 366.00 | 0.11% | 3,278,653 |
| Jun 4, 2026 | 364.14 | 368.67 | 362.92 | 365.59 | 365.59 | 1.09% | 1,932,419 |
| Jun 3, 2026 | 363.83 | 364.00 | 354.45 | 361.64 | 361.64 | -1.30% | 931,358 |
| Jun 2, 2026 | 372.69 | 373.49 | 364.71 | 366.40 | 366.40 | -1.69% | 704,336 |
| Jun 1, 2026 | 380.41 | 384.54 | 367.50 | 372.69 | 372.69 | -3.08% | 2,761,255 |
| May 29, 2026 | 390.00 | 390.00 | 384.10 | 384.54 | 384.54 | -1.40% | 7,585,504 |
| May 28, 2026 | 382.74 | 393.00 | 382.74 | 390.00 | 390.00 | 0.12% | 1,597,570 |
| May 27, 2026 | 381.17 | 395.00 | 381.17 | 389.55 | 389.55 | 1.02% | 2,535,599 |
| May 26, 2026 | 381.95 | 388.05 | 375.01 | 385.62 | 385.62 | 1.13% | 8,720,321 |
| May 25, 2026 | 380.00 | 381.75 | 365.58 | 381.32 | 381.32 | 3.66% | 2,177,800 |
| May 22, 2026 | 379.76 | 382.00 | 378.95 | 380.99 | 367.85 | 1.33% | 1,050,975 |
| May 20, 2026 | 362.91 | 384.50 | 362.91 | 376.00 | 363.03 | 3.25% | 4,266,922 |
| May 19, 2026 | 355.74 | 370.28 | 355.74 | 364.17 | 351.61 | 2.37% | 2,476,660 |
| May 18, 2026 | 350.00 | 358.00 | 350.00 | 355.75 | 343.48 | 1.64% | 798,999 |
| May 15, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 337.93 | -2.34% | 3,141,803 |
| May 14, 2026 | 363.24 | 365.81 | 353.20 | 358.40 | 346.04 | -1.27% | 4,048,138 |
| May 13, 2026 | 375.15 | 375.15 | 360.01 | 363.00 | 350.48 | -2.42% | 2,756,137 |
| May 12, 2026 | 374.66 | 375.16 | 368.10 | 372.00 | 359.17 | -2.11% | 6,015,829 |
| May 11, 2026 | 382.84 | 382.84 | 373.36 | 380.00 | 366.89 | -0.11% | 2,476,427 |
| May 8, 2026 | 376.20 | 381.00 | 375.01 | 380.40 | 367.28 | 0.11% | 1,460,847 |
| May 7, 2026 | 382.00 | 386.00 | 376.24 | 380.00 | 366.89 | 0.79% | 1,729,249 |
| May 6, 2026 | 366.20 | 377.04 | 366.20 | 377.04 | 364.03 | 4.73% | 2,082,429 |
| May 5, 2026 | 364.00 | 370.90 | 359.56 | 360.00 | 347.58 | -1.64% | 9,789,654 |