Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 19.880 | 19.880 | 19.370 | 19.430 | 18.716 | 5,663,958 |
| 2025-10-27 | 20.000 | 20.110 | 19.750 | 19.800 | 19.072 | 7,520,358 |
| 2025-10-24 | 19.490 | 19.700 | 19.400 | 19.580 | 18.860 | 4,783,494 |
| 2025-10-23 | 19.530 | 19.690 | 19.190 | 19.390 | 18.677 | 4,502,994 |
| 2025-10-22 | 19.490 | 19.560 | 19.250 | 19.450 | 18.735 | 4,976,172 |
| 2025-10-21 | 19.450 | 19.830 | 19.390 | 19.580 | 18.860 | 3,843,972 |
| 2025-10-20 | 19.710 | 19.760 | 19.230 | 19.470 | 18.754 | 6,372,450 |
← NewerPage 5 of 5 · 247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1156 BRL |
| 2026-04-06 | 0.0860 BRL |
| 2025-12-05 | 0.1640 BRL |
| 2025-10-03 | 0.0838 BRL |
| 2025-07-03 | 0.0785 BRL |
| 2025-04-29 | 0.0619 BRL |
| 2025-04-03 | 0.0703 BRL |
| 2024-12-04 | 0.0737 BRL |
| 2024-10-03 | 0.1309 BRL |
| 2024-07-03 | 0.0459 BRL |
| 2024-04-17 | 0.0501 BRL |
| 2024-04-03 | 0.0501 BRL |
| 2023-12-20 | 0.0494 BRL |
| 2023-12-06 | 0.0518 BRL |
| 2023-07-05 | 0.0607 BRL |
| 2023-04-24 | 0.0508 BRL |
| 2023-04-04 | 0.0515 BRL |
| 2022-12-07 | 0.0579 BRL |
| 2022-10-05 | 0.1220 BRL |
| 2022-07-05 | 0.0476 BRL |
| 2022-04-04 | 0.0425 BRL |
| 2021-12-08 | 0.0635 BRL |
| 2021-11-12 | 0.1114 BRL |
| 2021-06-23 | 0.0321 BRL |
| 2021-03-11 | 0.0283 BRL |
| 2020-12-16 | 0.0302 BRL |
| 2020-09-24 | 0.0322 BRL |
| 2020-06-25 | 0.1576 BRL |
| 2020-04-13 | 0.0649 BRL |
| 2020-03-26 | 0.1512 BRL |
| 2019-12-11 | 0.1577 BRL |
| 2019-09-26 | 0.1673 BRL |
| 2019-06-26 | 0.1722 BRL |
| 2019-03-26 | 0.1834 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.