Raia Drogasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.35	18.64	17.93	18.37	-	1.27%	21,716,500
Sep 29, 2026	17.80	18.30	17.76	18.14	18.14	2.66%	19,738,600
Sep 28, 2026	18.06	18.16	17.55	17.67	17.67	-2.70%	9,791,500
Sep 25, 2026	18.45	18.71	17.79	18.16	18.16	-1.57%	17,459,600
Sep 24, 2026	19.56	19.56	17.70	18.45	18.45	-5.38%	20,144,200
Sep 23, 2026	19.90	20.35	19.18	19.50	19.50	-3.61%	13,896,600
Sep 22, 2026	20.30	20.49	19.70	20.23	20.23	-1.84%	14,469,600
Sep 21, 2026	20.51	20.72	20.32	20.61	20.61	1.88%	7,283,200
Sep 18, 2026	20.20	20.35	19.90	20.23	20.23	-0.54%	12,616,400
Sep 17, 2026	20.23	20.57	19.92	20.34	20.34	0.54%	7,142,200
Sep 16, 2026	19.43	20.24	19.27	20.23	20.23	4.01%	11,991,700
Sep 15, 2026	19.71	19.78	19.37	19.45	19.45	-0.46%	8,515,900
Sep 14, 2026	18.91	19.77	18.91	19.54	19.54	-0.10%	6,761,800
Sep 11, 2026	19.80	19.85	19.31	19.56	19.56	-1.01%	4,677,400
Sep 10, 2026	19.54	19.98	19.35	19.76	19.76	0.82%	14,160,100
Sep 9, 2026	20.15	20.15	19.56	19.60	19.60	-4.02%	6,662,700
Sep 8, 2026	20.38	20.52	20.01	20.42	20.42	2.15%	6,827,800
Sep 4, 2026	20.20	20.37	19.83	19.99	19.99	-1.38%	4,581,700
Sep 3, 2026	20.73	20.73	20.15	20.27	20.27	0.25%	5,006,000
Sep 2, 2026	19.86	20.73	19.50	20.22	20.22	2.85%	8,450,500
Sep 1, 2026	19.78	20.22	19.53	19.66	19.66	0.31%	6,615,500
Aug 31, 2026	19.65	19.89	19.42	19.60	19.60	1.24%	8,008,600
Aug 28, 2026	19.40	19.66	18.99	19.36	19.36	-0.21%	5,102,600
Aug 27, 2026	19.14	19.81	19.14	19.40	19.40	0.47%	9,509,200
Aug 26, 2026	19.50	19.69	19.06	19.31	19.31	-1.43%	9,640,100
Aug 25, 2026	18.33	19.72	18.33	19.59	19.59	6.93%	9,089,100
Aug 24, 2026	18.19	18.59	18.12	18.32	18.32	-0.60%	7,947,500
Aug 21, 2026	17.65	18.62	17.62	18.43	18.43	4.89%	10,709,000
Aug 20, 2026	17.50	17.86	17.40	17.57	17.57	-0.85%	6,440,000
Aug 19, 2026	17.43	17.93	17.42	17.72	17.72	3.57%	11,531,600
Aug 18, 2026	17.20	17.28	16.93	17.11	17.11	-0.93%	10,104,000
Aug 17, 2026	17.44	17.69	17.27	17.27	17.27	-1.48%	7,306,200
Aug 14, 2026	18.14	18.25	17.10	17.53	17.53	-4.21%	10,016,700
Aug 13, 2026	17.98	18.47	17.94	18.30	18.30	1.67%	6,951,900
Aug 12, 2026	18.30	18.40	17.74	18.00	18.00	-1.53%	25,399,900
Aug 11, 2026	19.11	19.35	18.09	18.28	18.28	-5.68%	16,139,900
Aug 10, 2026	20.02	20.16	19.34	19.38	19.38	-4.15%	10,721,100
Aug 7, 2026	20.21	20.27	19.91	20.22	20.22	0.50%	7,146,200
Aug 6, 2026	20.20	20.70	20.01	20.12	20.12	-2.09%	13,319,100
Aug 5, 2026	19.64	20.84	19.36	20.55	20.55	5.87%	26,542,300
Aug 4, 2026	19.30	19.57	19.01	19.41	19.41	2.97%	13,930,900
Aug 3, 2026	18.69	18.93	18.41	18.85	18.85	2.00%	10,782,900
Jul 31, 2026	18.53	18.67	18.18	18.48	18.48	1.26%	6,254,000
Jul 30, 2026	17.90	18.28	17.87	18.25	18.25	2.76%	5,103,800
Jul 29, 2026	18.24	18.26	17.70	17.76	17.76	-2.42%	4,691,400
Jul 28, 2026	18.75	18.89	18.10	18.20	18.20	0.17%	4,753,400
Jul 27, 2026	18.10	18.30	17.70	18.17	18.17	1.06%	5,215,600
Jul 24, 2026	18.11	18.15	17.80	17.98	17.98	-1.15%	5,050,000
Jul 23, 2026	18.15	18.66	18.08	18.19	18.19	-0.55%	6,172,000
Jul 22, 2026	18.26	18.48	17.98	18.29	18.29	0.88%	5,913,100