Raia Drogasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.55	19.43	18.47	19.03	-	2.86%	10,137,800
May 27, 2026	18.30	18.63	18.03	18.50	18.50	2.72%	14,427,800
May 26, 2026	18.51	18.54	17.82	18.01	18.01	-2.54%	6,242,500
May 25, 2026	18.38	18.49	18.18	18.48	18.48	1.59%	5,716,000
May 22, 2026	18.42	18.51	18.06	18.19	18.19	-2.47%	9,163,600
May 21, 2026	18.87	18.93	18.51	18.65	18.65	-2.51%	8,778,000
May 20, 2026	18.65	19.33	18.55	19.13	19.13	3.24%	12,887,400
May 19, 2026	18.71	19.11	18.47	18.53	18.53	-3.09%	14,480,000
May 18, 2026	19.51	19.57	18.91	19.12	19.12	-2.40%	11,460,200
May 15, 2026	19.24	20.00	19.21	19.59	19.59	-0.25%	9,901,400
May 14, 2026	19.55	19.83	19.28	19.64	19.64	0.77%	10,727,100
May 13, 2026	20.42	20.51	19.41	19.49	19.49	-4.69%	18,377,100
May 12, 2026	20.50	20.81	20.38	20.45	20.45	-0.68%	10,096,300
May 11, 2026	20.67	21.19	20.29	20.59	20.59	-1.81%	19,515,400
May 8, 2026	21.27	21.50	20.84	20.97	20.97	-0.14%	13,089,000
May 7, 2026	21.40	21.63	20.84	21.00	21.00	-3.49%	13,330,300
May 6, 2026	22.38	22.47	21.54	21.76	21.76	-1.85%	12,808,400
May 5, 2026	21.37	22.28	21.36	22.17	22.17	3.12%	8,054,700
May 4, 2026	21.98	21.98	21.23	21.50	21.50	-2.01%	6,928,900
Apr 30, 2026	21.64	22.07	21.47	21.94	21.94	2.28%	7,523,000
Apr 29, 2026	21.88	22.04	21.32	21.45	21.45	-2.72%	7,407,400
Apr 28, 2026	22.21	22.22	21.72	22.05	22.05	-1.69%	4,900,100
Apr 27, 2026	22.39	22.71	22.38	22.43	22.43	-0.40%	6,402,100
Apr 24, 2026	22.05	22.60	21.91	22.52	22.52	2.13%	4,365,400
Apr 23, 2026	22.78	22.79	21.88	22.05	22.05	-2.91%	8,921,700
Apr 22, 2026	23.35	23.35	22.50	22.71	22.71	-2.78%	6,715,600
Apr 20, 2026	23.02	23.50	22.77	23.36	23.36	0.95%	7,743,500
Apr 17, 2026	24.09	24.39	23.14	23.14	23.14	-0.47%	11,068,300
Apr 16, 2026	24.24	24.55	23.22	23.25	23.25	-3.37%	6,770,000
Apr 15, 2026	24.19	24.21	23.70	24.06	24.06	-0.54%	9,143,900
Apr 14, 2026	23.97	24.42	23.80	24.19	24.19	1.26%	13,400,500
Apr 13, 2026	23.64	23.95	23.40	23.89	23.89	0.29%	8,674,500
Apr 10, 2026	23.75	23.97	23.51	23.82	23.82	1.49%	10,342,300
Apr 9, 2026	23.50	23.98	23.25	23.47	23.47	0.21%	9,198,400
Apr 8, 2026	22.95	23.54	22.70	23.42	23.42	5.12%	16,793,700
Apr 7, 2026	21.82	22.32	21.32	22.28	22.28	2.32%	14,843,300
Apr 6, 2026	21.90	22.02	21.36	21.86	21.77	-	11,642,300
Apr 2, 2026	22.13	22.50	21.59	21.86	21.77	-3.95%	15,508,400
Apr 1, 2026	23.64	23.84	22.62	22.76	22.67	-3.27%	10,822,800
Mar 31, 2026	23.75	23.97	22.90	23.53	23.44	1.03%	12,396,600
Mar 30, 2026	23.65	23.70	23.19	23.29	23.20	-0.04%	5,338,800
Mar 27, 2026	23.55	23.66	23.10	23.30	23.21	-1.94%	4,991,600
Mar 26, 2026	24.10	24.41	23.58	23.76	23.67	-2.86%	6,106,100
Mar 25, 2026	24.02	24.60	23.90	24.46	24.36	3.86%	9,658,800
Mar 24, 2026	23.11	23.64	22.77	23.55	23.46	1.16%	16,586,800
Mar 23, 2026	23.05	23.42	22.71	23.28	23.19	3.56%	12,950,000
Mar 20, 2026	23.21	23.21	22.41	22.48	22.39	-2.73%	12,358,600
Mar 19, 2026	22.60	23.33	22.38	23.11	23.02	-0.30%	13,941,000
Mar 18, 2026	23.30	23.80	23.10	23.18	23.09	-1.02%	5,792,700
Mar 17, 2026	23.29	23.74	23.08	23.42	23.33	0.26%	8,937,400