Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
5.28
+0.25 (4.90%)
At close: Feb 11, 2026
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.34 | 5.34 | 5.14 | 5.28 | 5.28 | 4.90% | 31,719 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -0.55% | 17,715 |
| Feb 9, 2026 | 5.24 | 5.24 | 5.00 | 5.07 | 5.07 | 0.48% | 31,225 |
| Feb 6, 2026 | 4.95 | 5.16 | 4.95 | 5.04 | 5.04 | -0.02% | 267,597 |
| Feb 5, 2026 | 5.00 | 5.14 | 4.99 | 5.04 | 5.04 | 0.84% | 23,189 |
| Feb 4, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 3.09% | 217 |
| Feb 2, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 2.89% | 24,147 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | -2.00% | 16,249 |
| Jan 29, 2026 | 4.65 | 4.81 | 4.62 | 4.81 | 4.81 | 0.42% | 20,466 |
| Jan 28, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 0.76% | 388 |
| Jan 27, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 4.71% | 5,043 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.54 | 4.54 | 4.54 | -1.73% | 830 |
| Jan 23, 2026 | 4.74 | 4.75 | 4.62 | 4.62 | 4.62 | -3.10% | 18,347 |
| Jan 22, 2026 | 4.80 | 4.88 | 4.77 | 4.77 | 4.77 | -0.87% | 14,472 |
| Jan 21, 2026 | 4.75 | 4.85 | 4.68 | 4.81 | 4.81 | 2.25% | 44,662 |
| Jan 20, 2026 | 4.67 | 4.70 | 4.66 | 4.70 | 4.70 | 1.03% | 3,640 |
| Jan 15, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 1.48% | 22,880 |
| Jan 14, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 3.31% | 4,905 |
| Jan 13, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | -4.70% | 3,254 |
| Jan 12, 2026 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 1.30% | 869 |
| Jan 9, 2026 | 4.55 | 4.60 | 4.47 | 4.60 | 4.60 | -1.08% | 11,564 |
| Jan 8, 2026 | 4.63 | 4.65 | 4.51 | 4.65 | 4.65 | 6.09% | 5,429 |
| Jan 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.46% | 1,607 |
| Jan 6, 2026 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | 1.05% | 5,264 |
| Jan 5, 2026 | 4.34 | 4.50 | 4.34 | 4.49 | 4.49 | 12.61% | 3,060 |
| Jan 2, 2026 | 4.46 | 4.47 | 3.99 | 3.99 | 3.99 | -14.23% | 18,527 |
| Dec 31, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 7.51% | 428 |
| Dec 30, 2025 | 4.33 | 4.85 | 4.32 | 4.33 | 4.33 | 1.79% | 8,942 |
| Dec 29, 2025 | 4.57 | 4.57 | 4.20 | 4.25 | 4.25 | -11.44% | 5,302 |
| Dec 26, 2025 | 3.32 | 4.80 | 3.32 | 4.80 | 4.80 | 1.69% | 5,894 |
| Dec 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.88% | 1,658 |
| Dec 23, 2025 | 3.98 | 4.62 | 3.98 | 4.59 | 4.59 | 14.36% | 20,032 |
| Dec 22, 2025 | 4.63 | 4.66 | 4.01 | 4.01 | 4.01 | -0.79% | 26,490 |
| Dec 18, 2025 | 4.17 | 4.17 | 4.04 | 4.04 | 4.04 | -0.61% | 9,839 |
| Dec 17, 2025 | 4.22 | 4.22 | 4.02 | 4.07 | 4.07 | -3.37% | 37,763 |
| Dec 16, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | -7.12% | 529 |
| Dec 15, 2025 | 4.85 | 4.85 | 4.36 | 4.53 | 4.53 | -1.11% | 4,494 |
| Dec 12, 2025 | 4.46 | 4.60 | 4.46 | 4.59 | 4.56 | 6.90% | 53,247 |
| Dec 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.27 | -3.86% | 166 |
| Dec 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 5.81% | 2,521 |
| Dec 9, 2025 | 4.37 | 4.37 | 4.17 | 4.22 | 4.20 | -5.49% | 1,336 |
| Dec 8, 2025 | 4.10 | 4.46 | 4.09 | 4.46 | 4.44 | 9.63% | 1,990 |
| Dec 5, 2025 | 4.50 | 4.50 | 4.07 | 4.07 | 4.05 | -8.99% | 21,129 |
| Dec 4, 2025 | 4.02 | 4.47 | 4.02 | 4.47 | 4.45 | -0.86% | 14,146 |
| Dec 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | 1.78% | 6,138 |
| Dec 2, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.41 | 1.56% | 131,963 |
| Dec 1, 2025 | 4.27 | 4.36 | 4.27 | 4.36 | 4.34 | -0.66% | 1,726 |
| Nov 28, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | 0.23% | 1,782 |
| Nov 26, 2025 | 4.21 | 4.38 | 4.21 | 4.38 | 4.36 | 5.16% | 17,174 |
| Nov 25, 2025 | 4.21 | 4.23 | 4.16 | 4.17 | 4.15 | -2.07% | 11,532 |