Ripley Corp S.A. (SNSE:RIPLEY)
Chile · Delayed Price · Currency is CLP 365.60
+3.96 (1.10%)
Jun 4, 2026, 3:30 PM CLT
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 381.80 | 381.80 | 365.10 | 366.00 | 353.38 | -4.14% | 2,108,692 |
| Apr 30, 2026 | 391.01 | 391.01 | 378.13 | 381.80 | 368.63 | -2.35% | 5,333,244 |
| Apr 29, 2026 | 400.24 | 400.24 | 386.00 | 391.00 | 377.51 | -2.19% | 7,185,684 |
| Apr 28, 2026 | 404.00 | 405.00 | 398.77 | 399.76 | 385.97 | -1.29% | 5,690,062 |
| Apr 27, 2026 | 407.90 | 407.90 | 403.00 | 405.00 | 391.03 | -0.98% | 1,343,118 |
| Apr 24, 2026 | 408.49 | 413.94 | 405.21 | 409.00 | 394.89 | -0.24% | 5,464,112 |
| Apr 23, 2026 | 404.84 | 411.93 | 400.70 | 410.00 | 395.86 | 1.23% | 3,474,449 |
| Apr 22, 2026 | 408.58 | 409.16 | 403.99 | 405.00 | 391.03 | -1.10% | 7,050,524 |
| Apr 21, 2026 | 412.00 | 412.65 | 407.39 | 409.50 | 395.38 | -0.61% | 878,039 |
| Apr 20, 2026 | 416.10 | 420.61 | 411.99 | 412.00 | 397.79 | -3.06% | 2,259,108 |
| Apr 17, 2026 | 420.61 | 425.00 | 420.00 | 425.00 | 410.34 | 2.31% | 710,142 |
| Apr 16, 2026 | 410.00 | 418.00 | 410.00 | 415.39 | 401.06 | 1.31% | 3,997,392 |
| Apr 15, 2026 | 408.34 | 411.51 | 407.30 | 410.01 | 395.87 | -0.80% | 5,063,484 |
| Apr 14, 2026 | 410.01 | 417.29 | 410.01 | 413.30 | 399.04 | -0.17% | 1,733,708 |
| Apr 13, 2026 | 410.00 | 416.20 | 405.00 | 414.00 | 399.72 | -0.72% | 4,617,608 |
| Apr 10, 2026 | 416.00 | 420.24 | 405.76 | 417.00 | 402.62 | 0.48% | 3,622,751 |
| Apr 9, 2026 | 410.16 | 421.00 | 409.50 | 415.00 | 400.69 | 1.22% | 7,665,368 |
| Apr 8, 2026 | 405.00 | 414.00 | 403.61 | 410.00 | 395.86 | 3.02% | 9,232,667 |
| Apr 7, 2026 | 401.89 | 403.55 | 394.00 | 398.00 | 384.27 | -1.00% | 8,713,740 |
| Apr 6, 2026 | 394.96 | 406.60 | 394.96 | 402.02 | 388.15 | 2.16% | 9,633,314 |
| Apr 2, 2026 | 393.98 | 395.30 | 385.01 | 393.51 | 379.94 | -1.62% | 3,814,272 |
| Apr 1, 2026 | 390.69 | 402.88 | 389.00 | 400.00 | 386.20 | 3.62% | 15,108,140 |
| Mar 31, 2026 | 376.29 | 390.00 | 368.01 | 386.03 | 372.71 | 2.94% | 13,577,600 |
| Mar 30, 2026 | 380.00 | 380.00 | 370.10 | 375.00 | 362.07 | -1.06% | 1,767,711 |
| Mar 27, 2026 | 384.35 | 384.35 | 373.00 | 379.00 | 365.93 | -1.56% | 3,369,406 |
| Mar 26, 2026 | 380.41 | 385.00 | 375.10 | 385.00 | 371.72 | 0.26% | 2,586,848 |
| Mar 25, 2026 | 390.00 | 391.02 | 377.96 | 384.00 | 370.75 | -1.54% | 6,969,565 |
| Mar 24, 2026 | 390.00 | 394.17 | 380.39 | 389.99 | 376.54 | -0.51% | 10,502,970 |
| Mar 23, 2026 | 398.33 | 398.45 | 388.29 | 392.00 | 378.48 | -0.76% | 5,602,372 |