Raia Drogasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.28	18.92	18.03	18.67	18.67	2.25%	8,571,800
Aug 21, 2025	17.80	18.38	17.80	18.26	18.26	2.01%	15,132,200
Aug 20, 2025	17.45	18.00	17.35	17.90	17.90	3.17%	12,401,600
Aug 19, 2025	17.30	17.51	17.07	17.35	17.35	-0.57%	10,984,900
Aug 18, 2025	17.51	17.75	17.40	17.45	17.45	-0.11%	3,860,300
Aug 15, 2025	17.69	17.88	17.14	17.47	17.47	-0.63%	7,683,200
Aug 14, 2025	17.32	17.71	17.23	17.58	17.58	0.34%	6,424,800
Aug 13, 2025	17.59	17.71	17.36	17.52	17.52	-0.40%	12,836,700
Aug 12, 2025	17.59	17.73	17.45	17.59	17.59	1.21%	7,780,800
Aug 11, 2025	17.48	17.82	17.26	17.38	17.38	-1.53%	9,517,800
Aug 8, 2025	17.39	17.81	17.28	17.65	17.65	0.28%	14,993,700
Aug 7, 2025	17.61	17.98	17.27	17.60	17.60	-1.12%	29,365,200
Aug 6, 2025	16.50	18.07	16.50	17.80	17.80	18.67%	52,085,500
Aug 5, 2025	15.01	15.23	14.61	15.00	15.00	0.87%	16,586,900
Aug 4, 2025	14.00	14.95	13.88	14.87	14.87	8.54%	16,270,400
Aug 1, 2025	13.57	13.75	13.52	13.70	13.70	1.71%	6,594,900
Jul 31, 2025	13.41	13.58	13.07	13.47	13.47	-0.59%	7,970,100
Jul 30, 2025	13.83	13.95	13.37	13.55	13.55	-2.17%	8,277,300
Jul 29, 2025	13.75	13.95	13.71	13.85	13.85	0.44%	4,388,900
Jul 28, 2025	14.04	14.20	13.69	13.79	13.79	-1.78%	3,279,100
Jul 25, 2025	14.33	14.38	13.95	14.04	14.04	-1.34%	4,605,500
Jul 24, 2025	14.13	14.30	14.02	14.23	14.23	0.42%	7,334,200
Jul 23, 2025	14.00	14.26	13.85	14.17	14.17	0.93%	6,378,000
Jul 22, 2025	13.95	14.32	13.86	14.04	14.04	0.21%	8,606,700
Jul 21, 2025	13.70	14.08	13.61	14.01	14.01	3.55%	8,963,000
Jul 18, 2025	13.80	13.94	13.53	13.53	13.53	-3.43%	8,917,100
Jul 17, 2025	13.80	14.11	13.58	14.01	14.01	1.52%	11,203,100
Jul 16, 2025	13.43	13.85	13.23	13.80	13.80	3.29%	9,174,900
Jul 15, 2025	13.64	13.78	13.36	13.36	13.36	-1.98%	7,017,800
Jul 14, 2025	13.74	13.95	13.52	13.63	13.63	-1.02%	6,180,800
Jul 11, 2025	13.94	13.94	13.64	13.77	13.77	-1.22%	9,517,100
Jul 10, 2025	13.69	14.15	13.50	13.94	13.94	0.94%	22,337,700
Jul 9, 2025	14.20	14.45	13.65	13.81	13.81	-2.75%	16,589,800
Jul 8, 2025	15.05	15.09	13.98	14.20	14.20	-3.79%	14,528,100
Jul 7, 2025	15.15	15.41	14.70	14.76	14.76	-3.53%	13,904,600
Jul 4, 2025	15.18	15.36	14.96	15.30	15.30	0.53%	5,157,200
Jul 3, 2025	15.17	15.43	15.05	15.22	15.14	0.66%	8,173,900
Jul 2, 2025	15.17	15.38	15.00	15.12	15.04	-0.46%	19,406,300
Jul 1, 2025	15.18	15.29	14.84	15.19	15.11	0.46%	7,582,800
Jun 30, 2025	15.05	15.30	14.94	15.12	15.04	0.87%	9,838,600
Jun 27, 2025	15.13	15.32	14.98	14.99	14.91	-1.64%	11,364,900
Jun 26, 2025	15.65	15.96	15.22	15.24	15.16	-1.68%	16,574,500
Jun 25, 2025	14.87	15.78	14.71	15.50	15.42	3.26%	19,741,900
Jun 24, 2025	14.60	15.17	14.51	15.01	14.93	3.45%	9,258,800
Jun 23, 2025	13.98	14.58	13.77	14.51	14.44	3.64%	8,307,000
Jun 20, 2025	14.24	14.56	14.00	14.00	13.93	-2.23%	16,377,700
Jun 18, 2025	14.51	14.65	14.10	14.32	14.25	1.49%	25,430,600
Jun 17, 2025	14.16	14.33	13.93	14.11	14.04	0.28%	15,782,500
Jun 16, 2025	14.00	14.38	13.92	14.07	14.00	1.37%	6,242,000
Jun 13, 2025	14.50	14.53	13.88	13.88	13.81	-5.06%	8,149,900