Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 354.42
-3.98 (-1.11%)
May 15, 2026, 11:12 AM CLT
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 363.24 | 365.81 | 353.20 | 358.40 | 358.40 | -1.27% | 4,048,138 |
| May 13, 2026 | 375.15 | 375.15 | 360.01 | 363.00 | 363.00 | -2.42% | 2,756,137 |
| May 12, 2026 | 374.66 | 375.16 | 368.10 | 372.00 | 372.00 | -2.11% | 6,015,829 |
| May 11, 2026 | 382.84 | 382.84 | 373.36 | 380.00 | 380.00 | -0.11% | 2,476,427 |
| May 8, 2026 | 376.20 | 381.00 | 375.01 | 380.40 | 380.40 | 0.11% | 1,460,847 |
| May 7, 2026 | 382.00 | 386.00 | 376.24 | 380.00 | 380.00 | 0.79% | 1,729,249 |
| May 6, 2026 | 366.20 | 377.04 | 366.20 | 377.04 | 377.04 | 4.73% | 2,082,429 |
| May 5, 2026 | 364.00 | 370.90 | 359.56 | 360.00 | 360.00 | -1.64% | 9,789,654 |
| May 4, 2026 | 381.80 | 381.80 | 365.10 | 366.00 | 366.00 | -4.14% | 2,108,692 |
| Apr 30, 2026 | 391.00 | 391.01 | 378.13 | 381.80 | 381.80 | -2.35% | 5,333,244 |
| Apr 29, 2026 | 399.47 | 400.24 | 386.00 | 391.00 | 391.00 | -2.19% | 7,185,684 |
| Apr 28, 2026 | 404.00 | 405.00 | 398.77 | 399.76 | 399.76 | -1.29% | 5,690,062 |
| Apr 27, 2026 | 407.90 | 407.90 | 403.00 | 405.00 | 405.00 | -0.98% | 1,343,118 |
| Apr 24, 2026 | 408.49 | 413.94 | 405.21 | 409.00 | 409.00 | -0.24% | 5,464,112 |
| Apr 23, 2026 | 404.84 | 411.93 | 400.70 | 410.00 | 410.00 | 1.23% | 3,474,449 |
| Apr 22, 2026 | 408.50 | 409.16 | 403.99 | 405.00 | 405.00 | -1.10% | 7,050,524 |
| Apr 21, 2026 | 412.00 | 412.65 | 407.39 | 409.50 | 409.50 | -0.61% | 878,039 |
| Apr 20, 2026 | 416.09 | 420.61 | 411.99 | 412.00 | 412.00 | -3.06% | 2,259,108 |
| Apr 17, 2026 | 420.61 | 425.00 | 420.00 | 425.00 | 425.00 | 2.31% | 710,142 |
| Apr 16, 2026 | 410.00 | 418.00 | 410.00 | 415.39 | 415.39 | 1.31% | 3,997,392 |
| Apr 15, 2026 | 408.33 | 411.51 | 407.30 | 410.01 | 410.01 | -0.80% | 5,063,484 |
| Apr 14, 2026 | 410.01 | 417.29 | 410.01 | 413.30 | 413.30 | -0.17% | 1,733,708 |
| Apr 13, 2026 | 410.00 | 416.20 | 405.00 | 414.00 | 414.00 | -0.72% | 4,617,608 |
| Apr 10, 2026 | 416.00 | 420.24 | 405.76 | 417.00 | 417.00 | 0.48% | 3,622,751 |
| Apr 9, 2026 | 410.00 | 421.00 | 409.50 | 415.00 | 415.00 | 1.22% | 7,665,368 |
| Apr 8, 2026 | 405.00 | 414.00 | 403.61 | 410.00 | 410.00 | 3.02% | 9,232,667 |
| Apr 7, 2026 | 401.89 | 403.55 | 394.00 | 398.00 | 398.00 | -1.00% | 8,713,740 |
| Apr 6, 2026 | 398.23 | 406.60 | 394.96 | 402.02 | 402.02 | 2.16% | 9,633,314 |
| Apr 2, 2026 | 393.98 | 395.30 | 385.01 | 393.51 | 393.51 | -1.62% | 3,814,272 |
| Apr 1, 2026 | 390.70 | 402.88 | 389.00 | 400.00 | 400.00 | 3.62% | 15,108,145 |
| Mar 31, 2026 | 376.29 | 390.00 | 368.01 | 386.03 | 386.03 | 2.94% | 13,577,608 |
| Mar 30, 2026 | 380.00 | 380.00 | 370.10 | 375.00 | 375.00 | -1.06% | 1,767,711 |
| Mar 27, 2026 | 384.35 | 384.35 | 373.00 | 379.00 | 379.00 | -1.56% | 3,369,406 |
| Mar 26, 2026 | 380.41 | 385.00 | 375.10 | 385.00 | 385.00 | 0.26% | 2,586,848 |
| Mar 25, 2026 | 390.00 | 391.02 | 377.96 | 384.00 | 384.00 | -1.54% | 6,969,565 |
| Mar 24, 2026 | 390.00 | 394.17 | 380.39 | 389.99 | 389.99 | -0.51% | 10,502,979 |
| Mar 23, 2026 | 398.33 | 398.45 | 388.29 | 392.00 | 392.00 | -0.76% | 5,602,372 |
| Mar 20, 2026 | 398.00 | 400.44 | 394.00 | 395.00 | 395.00 | -0.75% | 1,226,052 |
| Mar 19, 2026 | 400.00 | 407.00 | 397.57 | 398.00 | 398.00 | -0.50% | 4,491,587 |
| Mar 18, 2026 | 406.10 | 406.10 | 400.00 | 400.00 | 400.00 | -1.74% | 3,493,625 |
| Mar 17, 2026 | 409.64 | 416.50 | 406.25 | 407.09 | 407.09 | -0.62% | 1,352,856 |
| Mar 16, 2026 | 406.00 | 412.80 | 398.39 | 409.64 | 409.64 | 0.90% | 25,117,302 |
| Mar 13, 2026 | 413.99 | 414.41 | 400.11 | 406.00 | 406.00 | -1.22% | 5,299,645 |
| Mar 12, 2026 | 417.28 | 417.49 | 409.00 | 411.00 | 411.00 | -1.44% | 1,855,380 |
| Mar 11, 2026 | 413.10 | 421.00 | 413.10 | 417.00 | 417.00 | 2.71% | 10,528,686 |
| Mar 10, 2026 | 401.00 | 406.00 | 400.90 | 406.00 | 406.00 | 1.50% | 4,659,046 |
| Mar 9, 2026 | 396.55 | 402.01 | 390.00 | 400.00 | 400.00 | -0.12% | 2,847,567 |
| Mar 6, 2026 | 403.00 | 405.49 | 398.00 | 400.50 | 400.50 | -0.34% | 2,983,189 |
| Mar 5, 2026 | 405.98 | 407.98 | 398.00 | 401.87 | 401.87 | -0.77% | 1,914,747 |
| Mar 4, 2026 | 397.01 | 408.00 | 397.01 | 405.00 | 405.00 | 2.02% | 4,898,732 |