Ripley Corp S.A. (SNSE:RIPLEY)
Chile
· Delayed Price · Currency is CLP 400.00
-5.00 (-1.23%)
Apr 28, 2026, 4:00 PM CLT
Ripley Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 408.58 | 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 | 416.10 | 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 | 408.34 | 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 | 410.16 | 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 | 394.96 | 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 | 390.69 | 402.88 | 389.00 | 400.00 | 400.00 | 3.62% | 15,108,140 |
| Mar 31, 2026 | 376.29 | 390.00 | 368.01 | 386.03 | 386.03 | 2.94% | 13,577,600 |
| 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% | 10,502,970 |
| 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 | 408.99 | 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% | 25,117,300 |
| 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% | 10,528,680 |
| 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 | 405.97 | 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 |
| Mar 3, 2026 | 412.10 | 412.10 | 395.10 | 397.00 | 397.00 | -5.02% | 14,124,050 |
| Mar 2, 2026 | 438.00 | 438.00 | 418.00 | 418.00 | 418.00 | -4.57% | 3,432,638 |
| Feb 27, 2026 | 428.00 | 438.00 | 424.00 | 438.00 | 438.00 | 1.86% | 18,056,840 |
| Feb 26, 2026 | 421.69 | 433.01 | 419.13 | 430.00 | 430.00 | 1.90% | 6,788,765 |
| Feb 25, 2026 | 412.11 | 423.00 | 412.11 | 422.00 | 422.00 | 2.43% | 2,052,289 |
| Feb 24, 2026 | 408.00 | 413.52 | 406.27 | 412.00 | 412.00 | 1.48% | 1,061,386 |
| Feb 23, 2026 | 408.00 | 413.58 | 405.90 | 406.00 | 406.00 | -0.49% | 1,548,305 |
| Feb 20, 2026 | 407.26 | 410.50 | 403.01 | 408.00 | 408.00 | 0.25% | 2,307,950 |
| Feb 19, 2026 | 418.02 | 418.02 | 407.00 | 407.00 | 407.00 | -2.21% | 5,117,765 |
| Feb 18, 2026 | 416.10 | 421.00 | 416.10 | 416.20 | 416.20 | 0.05% | 2,267,339 |
| Feb 17, 2026 | 413.70 | 421.90 | 413.70 | 416.00 | 416.00 | 0.73% | 2,909,044 |
| Feb 16, 2026 | 411.01 | 429.00 | 409.46 | 413.00 | 413.00 | 0.29% | 2,750,148 |
| Feb 13, 2026 | 417.14 | 417.14 | 410.00 | 411.80 | 411.80 | -1.48% | 1,647,045 |
| Feb 12, 2026 | 423.35 | 426.00 | 417.00 | 417.99 | 417.99 | -1.42% | 7,452,633 |
| Feb 11, 2026 | 429.84 | 433.77 | 420.88 | 424.00 | 424.00 | -1.36% | 1,895,096 |
| Feb 10, 2026 | 435.44 | 435.44 | 427.01 | 429.84 | 429.84 | -1.96% | 2,914,652 |
| Feb 9, 2026 | 440.00 | 441.90 | 435.00 | 438.42 | 438.42 | -0.33% | 1,349,056 |
| Feb 6, 2026 | 451.00 | 453.01 | 439.10 | 439.86 | 439.86 | -2.90% | 1,411,851 |
| Feb 5, 2026 | 448.16 | 453.00 | 441.50 | 453.00 | 453.00 | 0.02% | 1,830,218 |
| Feb 4, 2026 | 451.95 | 454.99 | 443.53 | 452.90 | 452.90 | 0.21% | 2,607,884 |
| Feb 3, 2026 | 445.00 | 457.99 | 445.00 | 451.95 | 451.95 | 1.56% | 5,756,393 |
| Feb 2, 2026 | 439.50 | 445.00 | 429.98 | 445.00 | 445.00 | 1.25% | 2,600,651 |
| Jan 30, 2026 | 437.58 | 441.48 | 434.19 | 439.50 | 439.50 | -0.57% | 1,653,778 |
| Jan 29, 2026 | 435.50 | 443.90 | 429.99 | 442.00 | 442.00 | 1.49% | 9,693,287 |
| Jan 28, 2026 | 438.60 | 444.00 | 433.17 | 435.51 | 435.51 | -0.12% | 3,400,706 |
| Jan 27, 2026 | 425.34 | 438.01 | 425.34 | 436.02 | 436.02 | 2.96% | 9,523,208 |
| Jan 26, 2026 | 416.61 | 424.61 | 416.61 | 423.50 | 423.50 | 2.05% | 31,702,180 |
| Jan 23, 2026 | 408.00 | 422.28 | 408.00 | 415.00 | 415.00 | 1.72% | 10,646,790 |
| Jan 22, 2026 | 411.00 | 411.00 | 403.43 | 408.00 | 408.00 | -0.49% | 9,152,290 |
| Jan 21, 2026 | 417.00 | 417.00 | 409.49 | 410.00 | 410.00 | -1.82% | 5,911,138 |
| Jan 20, 2026 | 417.00 | 418.07 | 416.00 | 417.60 | 417.60 | -0.10% | 6,991,006 |
| Jan 19, 2026 | 421.00 | 421.50 | 416.00 | 418.00 | 418.00 | -0.62% | 2,561,449 |
| Jan 16, 2026 | 427.02 | 427.03 | 415.20 | 420.59 | 420.59 | -1.27% | 3,641,388 |
| Jan 15, 2026 | 428.69 | 431.64 | 422.62 | 426.00 | 426.00 | -0.47% | 12,822,160 |
| Jan 14, 2026 | 435.90 | 435.90 | 426.00 | 428.00 | 428.00 | -0.93% | 6,986,437 |
| Jan 13, 2026 | 425.01 | 436.16 | 425.01 | 432.02 | 432.02 | 1.01% | 8,754,677 |
| Jan 12, 2026 | 425.33 | 430.44 | 425.33 | 427.70 | 427.70 | 0.80% | 14,509,600 |
| Jan 9, 2026 | 418.99 | 425.49 | 417.50 | 424.30 | 424.30 | 1.56% | 9,813,701 |
| Jan 8, 2026 | 419.00 | 423.00 | 415.99 | 417.80 | 417.80 | 0.06% | 4,053,075 |
| Jan 7, 2026 | 422.10 | 422.75 | 416.54 | 417.55 | 417.55 | -0.63% | 14,642,280 |
| Jan 6, 2026 | 420.00 | 427.44 | 419.75 | 420.21 | 420.21 | 0.07% | 11,837,830 |
| Jan 5, 2026 | 415.00 | 421.42 | 412.20 | 419.90 | 419.90 | 0.99% | 2,735,254 |
| Jan 2, 2026 | 419.70 | 421.64 | 415.80 | 415.80 | 415.80 | -0.88% | 2,390,661 |
| Dec 30, 2025 | 418.60 | 422.12 | 418.60 | 419.50 | 419.50 | -0.12% | 5,898,312 |
| Dec 29, 2025 | 419.50 | 422.25 | 414.86 | 420.00 | 420.00 | -0.59% | 12,868,870 |
| Dec 26, 2025 | 425.00 | 426.00 | 421.22 | 422.50 | 422.50 | -0.12% | 9,255,906 |
| Dec 24, 2025 | 425.34 | 430.00 | 423.00 | 423.00 | 423.00 | -1.15% | 2,481,236 |
| Dec 23, 2025 | 428.24 | 428.24 | 426.00 | 427.91 | 427.91 | 0.02% | 1,063,548 |
| Dec 22, 2025 | 430.01 | 432.56 | 426.50 | 427.81 | 427.81 | -0.04% | 1,024,617 |
| Dec 19, 2025 | 429.96 | 434.10 | 428.00 | 428.00 | 428.00 | 0.23% | 1,766,588 |
| Dec 18, 2025 | 428.00 | 430.78 | 425.00 | 427.00 | 427.00 | - | 687,127 |
| Dec 17, 2025 | 430.00 | 437.00 | 426.00 | 427.00 | 427.00 | -0.70% | 4,082,430 |
| Dec 16, 2025 | 430.93 | 432.00 | 427.90 | 430.00 | 430.00 | -0.05% | 3,708,542 |
| Dec 15, 2025 | 438.10 | 440.03 | 430.13 | 430.20 | 430.20 | -0.87% | 2,961,786 |
| Dec 12, 2025 | 441.00 | 447.09 | 431.00 | 433.98 | 433.98 | -1.37% | 5,385,458 |
| Dec 11, 2025 | 428.00 | 441.34 | 427.00 | 440.00 | 440.00 | 2.73% | 4,048,481 |
| Dec 10, 2025 | 426.76 | 431.00 | 425.23 | 428.29 | 428.29 | 0.42% | 1,516,367 |
| Dec 9, 2025 | 433.21 | 434.00 | 425.00 | 426.51 | 426.51 | -2.18% | 2,142,654 |
| Dec 5, 2025 | 436.00 | 439.21 | 436.00 | 436.02 | 436.02 | -0.09% | 856,987 |
| Dec 4, 2025 | 437.20 | 439.00 | 436.00 | 436.41 | 436.41 | -0.14% | 3,727,779 |
| Dec 3, 2025 | 438.10 | 444.52 | 436.00 | 437.04 | 437.04 | -0.90% | 3,880,322 |