Raia Drogasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	17.43	17.93	17.42	17.72	-	3.57%	-
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
Jul 21, 2026	18.70	18.75	18.08	18.13	18.13	-3.00%	13,558,500
Jul 20, 2026	18.57	18.88	18.52	18.69	18.69	0.75%	11,835,100
Jul 17, 2026	18.40	18.59	18.14	18.55	18.55	0.16%	9,339,200
Jul 16, 2026	18.58	18.75	18.40	18.52	18.52	-0.80%	5,667,000
Jul 15, 2026	18.60	18.77	18.39	18.67	18.67	0.38%	7,683,600
Jul 14, 2026	18.31	18.67	18.20	18.60	18.60	2.20%	10,486,700
Jul 13, 2026	18.75	18.87	18.18	18.20	18.20	-3.04%	16,387,200
Jul 10, 2026	18.64	19.00	18.38	18.77	18.77	3.53%	15,285,200
Jul 9, 2026	17.45	18.15	17.29	18.13	18.13	4.68%	11,650,900
Jul 8, 2026	17.47	17.75	17.21	17.32	17.32	-1.59%	12,036,400
Jul 7, 2026	17.50	17.77	17.36	17.60	17.60	0.92%	13,763,300
Jul 6, 2026	16.76	17.47	16.71	17.44	17.44	2.86%	9,808,600
Jul 3, 2026	17.07	17.31	17.04	17.07	16.95	1.13%	4,004,600
Jul 2, 2026	16.97	17.03	16.63	16.88	16.77	1.08%	10,660,200
Jul 1, 2026	16.85	17.05	16.56	16.70	16.59	-0.65%	5,929,900
Jun 30, 2026	16.89	16.95	16.34	16.81	16.70	-2.04%	12,822,200
Jun 29, 2026	17.36	17.50	17.01	17.16	17.04	-1.10%	4,999,700
Jun 26, 2026	17.23	17.52	17.06	17.35	17.23	0.87%	12,313,900
Jun 25, 2026	17.21	17.52	17.15	17.20	17.08	0.70%	5,215,800
Jun 24, 2026	16.85	17.34	16.70	17.08	16.96	0.47%	12,160,100
Jun 23, 2026	16.66	17.04	16.63	17.00	16.88	1.25%	7,414,600
Jun 22, 2026	16.35	16.90	16.21	16.79	16.68	3.32%	12,570,400
Jun 19, 2026	16.56	16.71	16.22	16.25	16.14	-1.81%	10,985,200
Jun 18, 2026	17.44	17.60	16.46	16.55	16.44	-5.48%	9,554,700
Jun 17, 2026	17.75	18.11	17.51	17.51	17.39	-0.91%	8,294,200
Jun 16, 2026	17.23	17.77	17.20	17.67	17.55	2.20%	9,259,500
Jun 15, 2026	17.97	18.00	17.29	17.29	17.17	-0.97%	8,517,500
Jun 12, 2026	17.35	18.04	17.35	17.46	17.34	-0.91%	7,425,700
Jun 11, 2026	17.85	17.88	17.26	17.62	17.50	-0.79%	11,741,300