Bolsa de Santiago · RIPLEY · stock
Ripley Corp S.A. (RIPLEY) stock price history
Every Bolsa de Santiago trading session of Ripley Corp S.A. from Jul 11, 2005 to Nov 12, 2026: 4,708 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RIPLEY adjusted close, 2005 to 2026
- CLP 479.19
- All time high, 2018
- CLP 472.99
- 52 week high, CLP 337.77 low
- 4,708
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
RIPLEY key facts
- Ripley Corp S.A. (RIPLEY) closed at CLP 431.00 on Nov 12, 2026 on Bolsa de Santiago.
- RIPLEY's all time high close is CLP 479.19, set on Jan 26, 2018; its all time low close is CLP 92.08 on Oct 19, 2021.
- RIPLEY's 52 week range is CLP 337.77 to CLP 472.99.
- RIPLEY returned -5.0% over the year to Nov 12, 2026 and +285.5% over five years.
- Over ten years RIPLEY returned +62%, +4.9% a year compounded.
- RIPLEY's deepest drawdown was -80.8% from Jan 26, 2018 to Oct 19, 2021.
- DataCedar holds 4,708 daily sessions of RIPLEY history from Jul 11, 2005 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
RIPLEY price chart, 2005 to 2026
RIPLEY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +12.5% |
| 6 months | +17.5% |
| Year to date | +6.5% |
| 1 year | -5.0% |
| 3 years | +183.7% |
| 5 years | +285.5% |
| 10 years | +61.8% |
| Since Jul 11, 2005 | +52.2% |
| Compound annual growth, 21.3 years | +2.0% |
RIPLEY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 479.19 on Jan 26, 2018
- All time low close
- CLP 92.08 on Oct 19, 2021
- 52 week high
- CLP 472.99 on Oct 14, 2026
- 52 week low
- CLP 337.77 on May 15, 2026
- Deepest drawdown
- -80.8% from Jan 26, 2018 to Oct 19, 2021, not yet recovered
- Best single session
- +34.7% on Nov 18, 2015
- Worst single session
- -17.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +71%
- Worst calendar year
- 2008, -50%
RIPLEY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 11, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 405.03 | CLP 472.99 | CLP 337.77 | CLP 431.00 | +6.5% | 600.8M | 193 |
| 2025 | CLP 258.04 | CLP 476.06 | CLP 250.41 | CLP 404.84 | +56.4% | 693.8M | 201 |
| 2024 | CLP 162.81 | CLP 273.26 | CLP 159.10 | CLP 258.88 | +55.3% | 227.6M | 226 |
| 2023 | CLP 116.07 | CLP 190.42 | CLP 114.40 | CLP 166.69 | +42.6% | 91.7M | 244 |
| 2022 | CLP 110.53 | CLP 166.14 | CLP 101.15 | CLP 116.86 | +5.0% | 228.3M | 250 |
| 2021 | CLP 161.50 | CLP 204.61 | CLP 90.69 | CLP 111.26 | -31.1% | 169.7M | 249 |
| 2020 | CLP 248.57 | CLP 312.44 | CLP 114.56 | CLP 161.50 | -31.0% | 82.4M | 247 |
| 2019 | CLP 375.21 | CLP 411.23 | CLP 221.14 | CLP 234.13 | -40.3% | 57M | 242 |
| 2018 | CLP 442.35 | CLP 483.71 | CLP 375.88 | CLP 392.36 | -12.0% | 555.8M | 220 |
| 2017 | CLP 260.35 | CLP 467.03 | CLP 248.48 | CLP 445.86 | +71.3% | 468.9M | 220 |
| 2016 | CLP 183.19 | CLP 272.54 | CLP 173.19 | CLP 260.35 | +42.1% | 173.1M | 180 |
| 2015 | CLP 176.40 | CLP 213.82 | CLP 137.30 | CLP 183.19 | +4.6% | 183.7M | 175 |
| 2014 | CLP 221.16 | CLP 234.00 | CLP 171.60 | CLP 175.20 | -20.8% | 292.1M | 183 |
| 2013 | CLP 270.79 | CLP 315.49 | CLP 218.25 | CLP 221.16 | -15.8% | 358.4M | 190 |
| 2012 | CLP 279.78 | CLP 336.30 | CLP 235.85 | CLP 262.63 | -6.1% | 422.1M | 186 |
| 2011 | CLP 362.89 | CLP 378.69 | CLP 226.65 | CLP 279.78 | -22.9% | 783.3M | 219 |
| 2010 | CLP 237.24 | CLP 397.44 | CLP 227.19 | CLP 362.70 | +52.7% | 1.2B | 240 |
| 2009 | CLP 153.51 | CLP 253.98 | CLP 132.85 | CLP 237.46 | +54.7% | 711.5M | 229 |
| 2008 | CLP 298.64 | CLP 298.64 | CLP 122.81 | CLP 153.51 | -49.6% | 392M | 221 |
| 2007 | CLP 352.89 | CLP 470.15 | CLP 298.64 | CLP 304.75 | -13.4% | 712.8M | 232 |
| 2006 | CLP 248.90 | CLP 367.82 | CLP 235.07 | CLP 351.93 | +41.4% | 577.3M | 242 |
| 2005 | CLP 283.19 | CLP 295.92 | CLP 240.60 | CLP 248.90 | n/a | 690.9M | 119 |
RIPLEY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 431.00 | -3.9% |
| October 2026 | CLP 448.50 | +1.5% |
| September 2026 | CLP 442.00 | +15.4% |
| August 2026 | CLP 382.96 | 0.0% |
| July 2026 | CLP 382.96 | -0.5% |
| June 2026 | CLP 385.00 | -1.3% |
| May 2026 | CLP 390.00 | +1.1% |
| April 2026 | CLP 385.79 | +3.6% |
| March 2026 | CLP 372.54 | -11.9% |
| February 2026 | CLP 422.69 | -0.3% |
| January 2026 | CLP 424.14 | +4.8% |
| December 2025 | CLP 404.84 | -7.8% |
About the RIPLEY data
Daily bars. 4,708 sessions from Jul 11, 2005 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ARIPLEY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
- POTASIOS-A Potasios Investments S.A.
- PROVIDA Administradora de Fondos de Pensiones Provida S.A.
- PUCOBRE Sociedad Punta del Cobre S.A.
- QUINENCO Quiñenco SA
- SALFACORP SalfaCorp S.A.
- SCHWAGER Schwager S.A.
- SCOTIABKCL Scotiabank Chile S.A.
- SIEMEL Inversiones Siemel S.A.
Browse Bolsa de Santiago
Common questions
RIPLEY share price history
