Raia Drogasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.04	15.09	14.52	14.79	14.79	-0.27%	9,641,300
Nov 6, 2026	14.71	15.30	14.63	14.83	14.83	0.95%	15,069,600
Nov 5, 2026	15.17	15.51	14.69	14.69	14.69	-4.86%	16,804,200
Nov 4, 2026	15.32	15.65	14.70	15.44	15.44	3.90%	23,805,100
Nov 3, 2026	14.71	15.15	14.54	14.86	14.86	-2.37%	18,496,000
Oct 30, 2026	15.18	15.98	14.99	15.22	15.22	-1.81%	15,918,100
Oct 29, 2026	15.71	15.92	15.26	15.50	15.50	-1.27%	19,014,800
Oct 28, 2026	16.10	16.45	15.38	15.70	15.70	-2.73%	34,711,400
Oct 27, 2026	15.72	16.54	15.72	16.14	16.14	2.74%	34,038,400
Oct 26, 2026	13.50	16.35	13.50	15.71	15.71	-22.53%	41,532,500
Oct 23, 2026	20.23	20.63	20.10	20.28	20.28	-0.20%	9,120,900
Oct 22, 2026	20.87	21.06	20.23	20.32	20.32	-3.79%	8,290,400
Oct 21, 2026	21.70	22.12	20.89	21.12	21.12	-2.27%	9,033,400
Oct 20, 2026	21.76	22.08	21.50	21.61	21.61	1.27%	6,586,500
Oct 19, 2026	20.83	21.51	20.83	21.34	21.34	3.79%	7,876,000
Oct 16, 2026	20.66	20.92	20.45	20.56	20.56	-0.15%	4,381,000
Oct 15, 2026	20.47	21.21	20.36	20.59	20.59	-1.29%	7,439,900
Oct 14, 2026	20.39	20.96	20.05	20.86	20.86	0.87%	10,108,700
Oct 13, 2026	21.14	21.24	20.65	20.68	20.68	-3.63%	12,899,300
Oct 9, 2026	20.94	21.57	20.94	21.46	21.46	3.07%	9,589,300
Oct 8, 2026	21.15	21.36	20.72	20.82	20.82	-0.85%	16,229,700
Oct 7, 2026	21.51	21.65	21.05	21.09	21.00	-0.85%	14,909,300
Oct 6, 2026	21.64	21.98	21.25	21.27	21.18	-0.09%	13,918,200
Oct 5, 2026	20.30	23.23	20.23	21.29	21.20	9.18%	24,847,500
Oct 2, 2026	19.35	19.63	18.81	19.50	19.42	4.11%	18,075,100
Oct 1, 2026	18.34	18.84	18.18	18.73	18.65	1.96%	9,718,600
Sep 30, 2026	18.35	18.64	17.93	18.37	18.29	1.27%	21,713,000
Sep 29, 2026	17.80	18.30	17.76	18.14	18.06	2.66%	19,738,600
Sep 28, 2026	18.06	18.16	17.55	17.67	17.59	-2.70%	9,791,500
Sep 25, 2026	18.45	18.71	17.79	18.16	18.08	-1.57%	17,459,600
Sep 24, 2026	19.56	19.56	17.70	18.45	18.37	-5.38%	20,144,200
Sep 23, 2026	19.90	20.35	19.18	19.50	19.42	-3.61%	13,880,700
Sep 22, 2026	20.30	20.49	19.70	20.23	20.14	-1.84%	14,466,400
Sep 21, 2026	20.51	20.72	20.32	20.61	20.52	1.88%	7,283,200
Sep 18, 2026	20.20	20.35	19.90	20.23	20.14	-0.54%	12,616,400
Sep 17, 2026	20.23	20.57	19.92	20.34	20.25	0.54%	7,142,200
Sep 16, 2026	19.43	20.24	19.27	20.23	20.14	4.01%	11,991,700
Sep 15, 2026	19.71	19.78	19.37	19.45	19.37	-0.46%	8,515,900
Sep 14, 2026	18.91	19.77	18.91	19.54	19.46	-0.10%	6,761,800
Sep 11, 2026	19.80	19.85	19.31	19.56	19.48	-1.01%	4,677,400
Sep 10, 2026	19.54	19.98	19.35	19.76	19.67	0.82%	14,160,100
Sep 9, 2026	20.15	20.15	19.56	19.60	19.52	-4.02%	6,591,900
Sep 8, 2026	20.38	20.52	20.01	20.42	20.33	2.15%	6,827,800
Sep 4, 2026	20.20	20.37	19.83	19.99	19.90	-1.38%	4,581,700
Sep 3, 2026	20.73	20.73	20.15	20.27	20.18	0.25%	5,006,000
Sep 2, 2026	19.86	20.73	19.50	20.22	20.13	2.85%	8,450,500
Sep 1, 2026	19.78	20.22	19.53	19.66	19.57	0.31%	6,615,500
Aug 31, 2026	19.65	19.89	19.42	19.60	19.52	1.24%	8,007,900
Aug 28, 2026	19.40	19.66	18.99	19.36	19.28	-0.21%	5,102,600
Aug 27, 2026	19.14	19.81	19.14	19.40	19.32	0.47%	9,505,100