Raia Drogasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	22.65	23.10	22.58	22.86	22.86	0.79%	4,600,100
Nov 13, 2025	22.84	22.98	22.34	22.68	22.68	-0.74%	6,741,900
Nov 12, 2025	22.72	22.91	22.48	22.85	22.85	-0.22%	14,502,500
Nov 11, 2025	22.21	22.90	22.02	22.90	22.90	3.53%	15,127,000
Nov 10, 2025	21.66	22.20	21.55	22.12	22.12	2.88%	12,657,200
Nov 7, 2025	20.90	21.50	20.90	21.50	21.50	2.58%	9,841,500
Nov 6, 2025	20.25	20.98	20.01	20.96	20.96	3.76%	11,251,100
Nov 5, 2025	19.48	20.73	18.36	20.20	20.20	3.70%	26,144,400
Nov 4, 2025	19.78	19.87	19.46	19.48	19.48	-1.77%	11,708,500
Nov 3, 2025	20.43	20.55	19.67	19.83	19.83	-0.85%	7,979,700
Oct 31, 2025	20.00	20.27	19.82	20.00	20.00	0.70%	8,566,400
Oct 30, 2025	19.60	20.01	19.37	19.86	19.86	0.81%	8,010,800
Oct 29, 2025	19.45	19.95	19.40	19.70	19.70	1.39%	11,529,300
Oct 28, 2025	19.88	19.88	19.37	19.43	19.43	-1.87%	5,552,900
Oct 27, 2025	20.00	20.11	19.75	19.80	19.80	1.12%	7,372,900
Oct 24, 2025	19.49	19.70	19.40	19.58	19.58	0.98%	4,689,700
Oct 23, 2025	19.53	19.69	19.19	19.39	19.39	-0.31%	4,414,700
Oct 22, 2025	19.49	19.56	19.25	19.45	19.45	-0.66%	4,878,600
Oct 21, 2025	19.45	19.83	19.39	19.58	19.58	0.56%	3,768,600
Oct 20, 2025	19.71	19.76	19.23	19.47	19.47	-0.56%	6,247,500
Oct 17, 2025	19.35	19.65	19.19	19.58	19.58	0.26%	6,041,900
Oct 16, 2025	19.37	19.66	19.18	19.53	19.53	-0.31%	7,475,100
Oct 15, 2025	18.75	19.88	18.75	19.59	19.59	4.54%	28,624,200
Oct 14, 2025	18.59	18.93	18.44	18.74	18.74	0.48%	12,434,300
Oct 13, 2025	18.82	18.90	18.58	18.65	18.65	-0.11%	3,427,600
Oct 10, 2025	18.90	19.08	18.60	18.67	18.67	-1.16%	6,814,300
Oct 9, 2025	19.01	19.70	18.64	18.89	18.89	-0.63%	19,016,200
Oct 8, 2025	18.44	19.24	18.44	19.01	19.01	2.87%	17,740,900
Oct 7, 2025	18.76	18.81	18.21	18.48	18.48	-1.28%	7,918,300
Oct 6, 2025	18.66	19.02	18.51	18.72	18.72	-0.58%	8,876,100
Oct 3, 2025	17.90	18.84	17.90	18.83	18.75	4.50%	9,499,000
Oct 2, 2025	18.19	18.20	17.67	18.02	17.94	-1.21%	5,508,400
Oct 1, 2025	18.55	18.60	17.99	18.24	18.16	-0.98%	6,612,900
Sep 30, 2025	18.27	18.80	17.89	18.42	18.34	1.77%	11,312,900
Sep 29, 2025	18.00	18.10	17.68	18.10	18.02	1.74%	15,732,800
Sep 26, 2025	17.85	17.93	17.63	17.79	17.71	0.91%	6,848,500
Sep 25, 2025	18.17	18.17	17.62	17.63	17.55	-3.56%	5,666,500
Sep 24, 2025	18.33	18.47	18.07	18.28	18.20	-0.11%	7,701,400
Sep 23, 2025	17.55	18.52	17.50	18.30	18.22	3.92%	7,395,100
Sep 22, 2025	18.00	18.03	17.44	17.61	17.53	-2.81%	8,016,400
Sep 19, 2025	18.19	18.28	17.71	18.12	18.04	-0.11%	11,376,000
Sep 18, 2025	18.40	18.83	18.08	18.14	18.06	-2.21%	7,925,200
Sep 17, 2025	17.50	18.73	17.44	18.55	18.47	6.06%	16,461,300
Sep 16, 2025	17.48	17.50	17.32	17.49	17.41	0.81%	10,161,000
Sep 15, 2025	17.94	17.96	17.27	17.35	17.27	-3.93%	12,271,400
Sep 12, 2025	17.30	18.24	17.30	18.06	17.98	2.85%	10,702,000
Sep 11, 2025	17.60	17.80	17.22	17.56	17.48	0.69%	6,779,700
Sep 10, 2025	17.14	17.57	17.14	17.44	17.36	1.10%	4,852,300
Sep 9, 2025	17.14	17.34	16.98	17.25	17.17	1.29%	9,982,600
Sep 8, 2025	17.44	17.55	16.73	17.03	16.96	-1.84%	11,441,500