Raia Drogasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	24.63	25.27	24.44	25.10	25.10	1.41%	7,950,300
Jan 15, 2026	24.45	24.80	23.98	24.75	24.75	1.85%	7,322,800
Jan 14, 2026	23.75	24.64	23.70	24.30	24.30	2.70%	9,278,800
Jan 13, 2026	23.57	23.78	23.39	23.66	23.66	-0.25%	8,482,000
Jan 12, 2026	23.97	24.07	23.47	23.72	23.72	-1.00%	7,813,100
Jan 9, 2026	24.24	24.39	23.78	23.96	23.96	-1.40%	9,491,900
Jan 8, 2026	24.15	24.78	24.13	24.30	24.30	0.50%	7,115,000
Jan 7, 2026	24.54	24.74	23.77	24.18	24.18	-1.91%	7,982,100
Jan 6, 2026	24.44	24.86	24.24	24.65	24.65	1.65%	6,771,800
Jan 5, 2026	23.68	24.53	23.64	24.25	24.25	2.36%	6,024,000
Jan 2, 2026	23.79	24.10	23.65	23.69	23.69	1.02%	6,569,800
Dec 30, 2025	23.49	23.60	23.20	23.45	23.45	0.47%	4,316,100
Dec 29, 2025	22.92	23.38	22.56	23.34	23.34	1.30%	8,437,400
Dec 26, 2025	22.83	23.20	22.76	23.04	23.04	0.48%	2,845,600
Dec 23, 2025	23.07	23.28	22.63	22.93	22.93	0.34%	4,317,600
Dec 22, 2025	22.54	22.90	22.54	22.85	22.85	0.91%	4,863,971
Dec 19, 2025	22.62	22.75	22.22	22.65	22.65	0.13%	13,799,681
Dec 18, 2025	22.73	23.07	22.58	22.62	22.62	-1.20%	8,290,355
Dec 17, 2025	23.02	23.16	22.27	22.89	22.89	-0.56%	11,764,679
Dec 16, 2025	23.65	23.78	22.89	23.02	23.02	-4.94%	12,045,587
Dec 15, 2025	24.73	24.95	24.22	24.22	24.22	-1.20%	9,703,871
Dec 12, 2025	24.20	24.56	24.07	24.51	24.51	1.34%	6,711,089
Dec 11, 2025	23.31	24.28	23.18	24.19	24.19	3.22%	6,647,951
Dec 10, 2025	23.25	23.59	22.89	23.43	23.43	1.14%	5,007,791
Dec 9, 2025	22.58	23.26	22.26	23.17	23.17	1.37%	6,801,767
Dec 8, 2025	22.77	23.13	22.34	22.85	22.85	1.88%	11,294,459
Dec 5, 2025	23.66	23.68	22.31	22.43	22.27	-4.99%	13,800,599
Dec 4, 2025	23.94	24.08	23.24	23.61	23.44	0.08%	12,420,743
Dec 3, 2025	23.78	23.87	23.42	23.59	23.42	-1.03%	11,867,699
Dec 2, 2025	23.05	23.83	23.05	23.83	23.67	3.62%	9,190,505
Dec 1, 2025	23.49	23.49	22.85	23.00	22.84	-2.29%	6,854,093
Nov 28, 2025	23.09	23.54	23.09	23.54	23.37	1.48%	10,969,589
Nov 27, 2025	23.05	23.43	22.68	23.20	23.03	0.34%	5,096,123
Nov 26, 2025	22.54	23.22	22.47	23.12	22.96	2.84%	12,305,891
Nov 25, 2025	22.86	22.94	22.05	22.48	22.32	-1.17%	9,651,953
Nov 24, 2025	22.38	22.75	22.22	22.75	22.59	1.40%	19,379,795
Nov 21, 2025	22.72	22.95	22.26	22.43	22.27	-1.38%	13,354,349
Nov 19, 2025	23.34	23.49	22.56	22.75	22.59	-1.90%	17,183,837
Nov 18, 2025	22.46	23.23	22.28	23.19	23.02	2.33%	14,728,391
Nov 17, 2025	22.35	22.74	22.28	22.66	22.50	1.09%	9,120,533
Nov 14, 2025	22.21	22.65	22.14	22.41	22.25	0.80%	4,692,101
Nov 13, 2025	22.39	22.53	21.89	22.24	22.08	-0.75%	6,876,737
Nov 12, 2025	22.28	22.46	22.04	22.40	22.24	-0.22%	14,792,549
Nov 11, 2025	21.78	22.45	21.59	22.45	22.29	3.53%	15,429,539
Nov 10, 2025	21.24	21.77	21.13	21.69	21.53	2.88%	12,910,343
Nov 7, 2025	20.49	21.08	20.49	21.08	20.93	2.57%	10,026,191
Nov 6, 2025	19.85	20.57	19.62	20.55	20.40	3.76%	11,476,121
Nov 5, 2025	18.48	20.32	18.00	19.80	19.66	3.70%	26,664,839
Nov 4, 2025	19.39	19.48	19.08	19.10	18.96	-1.76%	11,942,669
Nov 3, 2025	20.03	20.15	19.28	19.44	19.30	-0.85%	8,139,293