Raia Drogasil S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.010	15.230	14.610	15.000	14.382	16,918,638
2025-08-04	14.000	14.950	13.880	14.870	14.257	16,595,808
2025-08-01	13.570	13.750	13.520	13.700	13.135	6,726,798
2025-07-31	13.410	13.580	13.070	13.470	12.915	8,129,502
2025-07-30	13.830	13.950	13.370	13.550	12.991	8,442,846
2025-07-29	13.750	13.950	13.710	13.850	13.279	4,476,678
2025-07-28	14.040	14.200	13.690	13.790	13.221	3,344,682
2025-07-25	14.330	14.380	13.950	14.040	13.461	4,697,610
2025-07-24	14.130	14.300	14.020	14.230	13.643	7,480,884
2025-07-23	14.000	14.260	13.850	14.170	13.586	6,505,560
2025-07-22	13.950	14.320	13.860	14.040	13.461	8,778,834
2025-07-21	13.700	14.080	13.610	14.010	13.432	9,142,260
2025-07-18	13.800	13.940	13.530	13.530	12.972	9,095,442
2025-07-17	13.800	14.110	13.580	14.010	13.432	11,427,162
2025-07-16	13.430	13.850	13.230	13.800	13.231	9,358,398
2025-07-15	13.640	13.780	13.360	13.360	12.809	7,158,156
2025-07-14	13.740	13.950	13.520	13.630	13.068	6,304,416
2025-07-11	13.940	13.940	13.640	13.770	13.202	9,707,442
2025-07-10	13.690	14.150	13.500	13.940	13.365	22,784,454
2025-07-09	14.200	14.450	13.650	13.810	13.241	16,921,596
2025-07-08	15.050	15.090	13.980	14.200	13.615	14,818,662
2025-07-07	15.150	15.410	14.700	14.760	14.151	14,182,692
2025-07-04	15.180	15.360	14.960	15.300	14.669	5,260,344
2025-07-03	15.170	15.430	15.050	15.220	14.592	8,337,378
2025-07-02	15.170	15.380	15.000	15.120	14.421	19,794,426
2025-07-01	15.180	15.290	14.840	15.190	14.488	7,734,456
2025-06-30	15.050	15.300	14.940	15.120	14.421	10,035,372
2025-06-27	15.130	15.320	14.980	14.990	14.297	11,592,198
2025-06-26	15.650	15.960	15.220	15.240	14.536	16,905,990
2025-06-25	14.870	15.780	14.710	15.500	14.784	20,136,738
2025-06-24	14.600	15.170	14.510	15.010	14.316	9,443,976
2025-06-23	13.980	14.580	13.770	14.510	13.840	8,473,140
2025-06-20	14.240	14.560	14.000	14.000	13.353	16,705,254
2025-06-18	14.510	14.650	14.100	14.320	13.658	25,939,212
2025-06-17	14.160	14.330	13.930	14.110	13.458	16,098,150
2025-06-16	14.000	14.380	13.920	14.070	13.420	6,366,840
2025-06-13	14.500	14.530	13.880	13.880	13.239	8,312,898
2025-06-12	14.330	14.780	14.140	14.620	13.944	8,855,028
2025-06-11	14.650	14.680	14.300	14.340	13.677	8,464,878
2025-06-10	14.710	15.200	14.300	14.760	14.078	12,709,098
2025-06-09	14.840	15.110	14.420	14.710	14.030	12,721,440
2025-06-06	15.030	15.530	15.000	15.150	14.450	13,774,488
2025-06-05	14.530	15.190	14.530	14.960	14.269	12,206,544
2025-06-04	14.290	14.680	14.000	14.510	13.840	24,885,144
2025-06-03	14.420	14.560	13.910	14.170	13.515	9,034,650
2025-06-02	14.990	15.040	14.360	14.370	13.706	8,934,690
2025-05-30	14.940	14.970	14.450	14.850	14.164	48,258,138
2025-05-29	14.930	14.950	14.650	14.840	14.154	16,445,970
2025-05-28	15.150	15.320	14.850	14.950	14.259	16,370,592
2025-05-27	14.590	15.050	14.570	15.000	14.307	20,737,416
2025-05-26	14.800	14.880	14.480	14.560	13.887	5,247,696
2025-05-23	14.310	14.670	14.150	14.670	13.992	8,809,230
2025-05-22	14.210	14.890	14.190	14.450	13.782	13,166,568
2025-05-21	14.840	14.890	14.060	14.240	13.582	13,497,558
2025-05-20	14.790	14.850	14.280	14.850	14.164	11,044,662
2025-05-19	15.220	15.220	14.500	14.800	14.116	15,661,080
2025-05-16	15.220	15.460	15.010	15.220	14.517	16,989,630
2025-05-15	15.150	15.530	15.000	15.300	14.593	13,467,978
2025-05-14	16.200	16.210	14.950	15.180	14.479	17,761,362
2025-05-13	16.010	16.500	15.980	16.200	15.451	10,570,464

← NewerPage 6 of 21 · 1,250 trading daysOlder →

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.