Ripley Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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