Ripley Corp S.A. ( RIPLEY.SN) - Price History
Monthly price history for RIPLEY.SN (Ripley Corp S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CLP358 | CLP358 |
| May 2026 | CLP385 | CLP385 |
| April 2026 | CLP382 | CLP382 |
| March 2026 | CLP386 | CLP386 |
| February 2026 | CLP438 | CLP438 |
| January 2026 | CLP440 | CLP440 |
| December 2025 | CLP420 | CLP420 |
| November 2025 | CLP455 | CLP455 |
| October 2025 | CLP455 | CLP455 |
| September 2025 | CLP468 | CLP468 |
| August 2025 | CLP462 | CLP462 |
| July 2025 | CLP412 | CLP412 |
| June 2025 | CLP433 | CLP433 |
| May 2025 | CLP432 | CLP432 |
| April 2025 | CLP432 | CLP438 |
| March 2025 | CLP359 | CLP364 |
| February 2025 | CLP307 | CLP311 |
| January 2025 | CLP282 | CLP286 |
| December 2024 | CLP268 | CLP272 |
| November 2024 | CLP266 | CLP270 |
| October 2024 | CLP271 | CLP275 |
| September 2024 | CLP263 | CLP267 |
| August 2024 | CLP270 | CLP273 |
| July 2024 | CLP267 | CLP271 |
| June 2024 | CLP254 | CLP257 |
| May 2024 | CLP241 | CLP244 |
| April 2024 | CLP211 | CLP214 |
| March 2024 | CLP212 | CLP215 |
| February 2024 | CLP195 | CLP198 |
| January 2024 | CLP182 | CLP185 |
| December 2023 | CLP173 | CLP175 |
| November 2023 | CLP151 | CLP153 |
| October 2023 | CLP149 | CLP151 |
| September 2023 | CLP163 | CLP165 |
| August 2023 | CLP185 | CLP188 |
| July 2023 | CLP180 | CLP183 |
| June 2023 | CLP154 | CLP156 |
| May 2023 | CLP148 | CLP150 |
| April 2023 | CLP142 | CLP163 |
| March 2023 | CLP148 | CLP169 |
| February 2023 | CLP148 | CLP170 |
| January 2023 | CLP145 | CLP166 |
| December 2022 | CLP121 | CLP139 |
| November 2022 | CLP117 | CLP135 |
| October 2022 | CLP135 | CLP155 |
| September 2022 | CLP135 | CLP155 |
| August 2022 | CLP143 | CLP164 |
| July 2022 | CLP117 | CLP134 |
| June 2022 | CLP126 | CLP145 |
| May 2022 | CLP131 | CLP150 |
| April 2022 | CLP110 | CLP131 |
| March 2022 | CLP119 | CLP142 |
| February 2022 | CLP112 | CLP133 |
| January 2022 | CLP139 | CLP166 |
| December 2021 | CLP115 | CLP138 |
| November 2021 | CLP103 | CLP136 |
| October 2021 | CLP104 | CLP138 |
| September 2021 | CLP113 | CLP149 |
| August 2021 | CLP132 | CLP175 |
| July 2021 | CLP123 | CLP162 |
| June 2021 | CLP143 | CLP189 |
| May 2021 | CLP155 | CLP205 |
| April 2021 | CLP172 | CLP227 |
| March 2021 | CLP197 | CLP260 |
| February 2021 | CLP176 | CLP233 |
| January 2021 | CLP165 | CLP218 |
| December 2020 | CLP167 | CLP221 |
| November 2020 | CLP182 | CLP240 |
| October 2020 | CLP146 | CLP193 |
| September 2020 | CLP163 | CLP215 |
| August 2020 | CLP216 | CLP285 |
| July 2020 | CLP196 | CLP259 |
| June 2020 | CLP202 | CLP267 |
| May 2020 | CLP158 | CLP209 |
| April 2020 | CLP187 | CLP260 |
| March 2020 | CLP140 | CLP195 |
| February 2020 | CLP230 | CLP320 |
| January 2020 | CLP268 | CLP373 |
| December 2019 | CLP242 | CLP337 |
| November 2019 | CLP241 | CLP336 |
| October 2019 | CLP307 | CLP428 |
| September 2019 | CLP374 | CLP520 |
| August 2019 | CLP359 | CLP500 |
| July 2019 | CLP373 | CLP520 |
| June 2019 | CLP388 | CLP540 |
| May 2019 | CLP363 | CLP505 |
| April 2019 | CLP412 | CLP583 |
| March 2019 | CLP392 | CLP555 |
| February 2019 | CLP390 | CLP552 |
| January 2019 | CLP414 | CLP585 |
| December 2018 | CLP408 | CLP577 |
| November 2018 | CLP416 | CLP588 |
| October 2018 | CLP418 | CLP591 |
| September 2018 | CLP435 | CLP615 |
| August 2018 | CLP410 | CLP580 |
| July 2018 | CLP424 | CLP600 |
| June 2018 | CLP437 | CLP618 |
| May 2018 | CLP447 | CLP633 |
| April 2018 | CLP461 | CLP661 |
| March 2018 | CLP434 | CLP623 |
| February 2018 | CLP445 | CLP638 |
| January 2018 | CLP492 | CLP705 |
| December 2017 | CLP466 | CLP668 |
| November 2017 | CLP403 | CLP578 |
| October 2017 | CLP465 | CLP667 |
| September 2017 | CLP425 | CLP610 |
| August 2017 | CLP420 | CLP603 |
| July 2017 | CLP385 | CLP553 |
| June 2017 | CLP353 | CLP506 |
| May 2017 | CLP355 | CLP509 |
| April 2017 | CLP331 | CLP485 |
| March 2017 | CLP292 | CLP429 |
| February 2017 | CLP274 | CLP402 |
| January 2017 | CLP264 | CLP388 |
| December 2016 | CLP272 | CLP399 |
| November 2016 | CLP273 | CLP401 |
| October 2016 | CLP279 | CLP410 |
| September 2016 | CLP276 | CLP405 |
| August 2016 | CLP280 | CLP411 |
| July 2016 | CLP282 | CLP414 |
| June 2016 | CLP224 | CLP329 |
| May 2016 | CLP242 | CLP355 |
| April 2016 | CLP214 | CLP324 |
| March 2016 | CLP200 | CLP304 |
| February 2016 | CLP188 | CLP285 |
| January 2016 | CLP185 | CLP282 |
| December 2015 | CLP191 | CLP291 |
| November 2015 | CLP172 | CLP261 |
| October 2015 | CLP151 | CLP229 |
| September 2015 | CLP151 | CLP230 |
| August 2015 | CLP151 | CLP230 |
| July 2015 | CLP151 | CLP230 |
| June 2015 | CLP174 | CLP265 |
| May 2015 | CLP202 | CLP307 |
| April 2015 | CLP208 | CLP325 |
| March 2015 | CLP193 | CLP301 |
| February 2015 | CLP198 | CLP308 |
| January 2015 | CLP167 | CLP261 |
| December 2014 | CLP188 | CLP294 |
| November 2014 | CLP211 | CLP329 |
| October 2014 | CLP201 | CLP315 |
| September 2014 | CLP206 | CLP322 |
| August 2014 | CLP204 | CLP319 |
| July 2014 | CLP220 | CLP343 |
| June 2014 | CLP233 | CLP364 |
| May 2014 | CLP248 | CLP387 |
| April 2014 | CLP231 | CLP367 |
| March 2014 | CLP216 | CLP343 |
| February 2014 | CLP217 | CLP344 |
| January 2014 | CLP197 | CLP313 |
| December 2013 | CLP239 | CLP380 |
| November 2013 | CLP248 | CLP395 |
| October 2013 | CLP283 | CLP450 |
| September 2013 | CLP289 | CLP460 |
| August 2013 | CLP266 | CLP423 |
| July 2013 | CLP244 | CLP389 |
| June 2013 | CLP281 | CLP447 |
| May 2013 | CLP302 | CLP480 |
| April 2013 | CLP305 | CLP490 |
| March 2013 | CLP335 | CLP540 |
| February 2013 | CLP327 | CLP526 |
| January 2013 | CLP317 | CLP510 |
| December 2012 | CLP284 | CLP457 |
| November 2012 | CLP280 | CLP450 |
| October 2012 | CLP282 | CLP454 |
| September 2012 | CLP279 | CLP449 |
| August 2012 | CLP258 | CLP415 |
| July 2012 | CLP267 | CLP430 |
| June 2012 | CLP294 | CLP472 |
| May 2012 | CLP294 | CLP473 |
| April 2012 | CLP330 | CLP541 |
| March 2012 | CLP351 | CLP575 |
| February 2012 | CLP345 | CLP565 |
| January 2012 | CLP315 | CLP516 |
| December 2011 | CLP302 | CLP495 |
| November 2011 | CLP293 | CLP479 |
| October 2011 | CLP317 | CLP519 |
| September 2011 | CLP256 | CLP420 |
| August 2011 | CLP291 | CLP477 |
| July 2011 | CLP325 | CLP532 |
| June 2011 | CLP355 | CLP581 |
| May 2011 | CLP394 | CLP645 |
| April 2011 | CLP370 | CLP618 |
| March 2011 | CLP378 | CLP632 |
| February 2011 | CLP344 | CLP575 |
| January 2011 | CLP359 | CLP600 |
| December 2010 | CLP389 | CLP650 |
| November 2010 | CLP394 | CLP659 |
| October 2010 | CLP409 | CLP683 |
| September 2010 | CLP405 | CLP678 |
| August 2010 | CLP380 | CLP636 |
| July 2010 | CLP339 | CLP567 |
| June 2010 | CLP351 | CLP588 |
| May 2010 | CLP294 | CLP492 |
| April 2010 | CLP276 | CLP461 |
| March 2010 | CLP263 | CLP439 |
| February 2010 | CLP273 | CLP458 |
| January 2010 | CLP261 | CLP437 |
| December 2009 | CLP255 | CLP427 |
| November 2009 | CLP231 | CLP388 |
| October 2009 | CLP240 | CLP403 |
| September 2009 | CLP235 | CLP394 |
| August 2009 | CLP235 | CLP394 |
| July 2009 | CLP245 | CLP410 |
| June 2009 | CLP242 | CLP406 |
| May 2009 | CLP249 | CLP418 |
| April 2009 | CLP189 | CLP320 |
| March 2009 | CLP156 | CLP265 |
| February 2009 | CLP162 | CLP274 |
| January 2009 | CLP175 | CLP296 |
| December 2008 | CLP162 | CLP275 |
| November 2008 | CLP168 | CLP285 |
| October 2008 | CLP152 | CLP257 |
| September 2008 | CLP198 | CLP335 |
| August 2008 | CLP205 | CLP348 |
| July 2008 | CLP209 | CLP355 |
| June 2008 | CLP239 | CLP405 |
| May 2008 | CLP254 | CLP430 |
| April 2008 | CLP240 | CLP410 |
| March 2008 | CLP229 | CLP391 |
| February 2008 | CLP270 | CLP460 |
| January 2008 | CLP273 | CLP465 |
| December 2007 | CLP320 | CLP545 |
| November 2007 | CLP372 | CLP640 |
| October 2007 | CLP359 | CLP617 |
| September 2007 | CLP363 | CLP625 |
| August 2007 | CLP410 | CLP705 |
| July 2007 | CLP424 | CLP730 |
| June 2007 | CLP445 | CLP765 |
| May 2007 | CLP442 | CLP761 |
| April 2007 | CLP425 | CLP740 |
| March 2007 | CLP433 | CLP755 |
| February 2007 | CLP407 | CLP710 |
| January 2007 | CLP414 | CLP722 |
| December 2006 | CLP365 | CLP636 |
| November 2006 | CLP344 | CLP599 |
| October 2006 | CLP309 | CLP538 |
| September 2006 | CLP292 | CLP508 |
| August 2006 | CLP286 | CLP499 |
| July 2006 | CLP267 | CLP466 |
| June 2006 | CLP269 | CLP468 |
| May 2006 | CLP278 | CLP485 |
| April 2006 | CLP287 | CLP505 |
| March 2006 | CLP286 | CLP502 |
| February 2006 | CLP279 | CLP490 |
| January 2006 | CLP265 | CLP465 |
| December 2005 | CLP256 | CLP450 |
| November 2005 | CLP276 | CLP485 |
| October 2005 | CLP277 | CLP487 |
| September 2005 | CLP289 | CLP508 |
| August 2005 | CLP279 | CLP490 |
RIPLEY.SN
Price: CLP358
52 week price:
Forward Dividend Yield: 7.34%
Payout Ratio Range:
Dividend Per Share: 26.28 CLP
Earnings Per Share: 61.56 CLP
P/E Ratio: 6.50
Exchange: SGO
Sector: Consumer Cyclical
Industry: Department Stores
Market Capitalization: 774.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2