Regency Petroleum Company Limited (JMSE:RPL)
Jamaica · Delayed Price · Currency is JMD 4.500
-0.140 (-3.02%)
At close: Oct 24, 2025
Regency Petroleum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.50 | 4.62 | 4.50 | 4.50 | 4.50 | -3.02% | 143,445 |
| Oct 23, 2025 | 4.64 | 4.64 | 4.55 | 4.64 | 4.64 | 0.87% | 32,142 |
| Oct 22, 2025 | 4.60 | 4.65 | 4.60 | 4.60 | 4.60 | 2.22% | 138,648 |
| Oct 21, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 11,890 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | -1.10% | 11,011 |
| Oct 16, 2025 | 4.55 | 4.62 | 4.20 | 4.55 | 4.55 | 0.44% | 1,134,233 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.37% | 2,500 |
| Oct 14, 2025 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | 3.11% | 12,501 |
| Oct 13, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 1.81% | 38,874 |
| Oct 10, 2025 | 4.42 | 4.54 | 4.42 | 4.42 | 4.42 | -2.86% | 2,905 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.40 | 4.55 | 4.55 | 4.60% | 133,972 |
| Oct 8, 2025 | 4.35 | 4.55 | 4.35 | 4.35 | 4.35 | -4.40% | 1,793 |
| Oct 7, 2025 | 4.55 | 4.60 | 4.35 | 4.55 | 4.55 | -1.73% | 5,355 |
| Oct 6, 2025 | 4.63 | 4.65 | 4.33 | 4.63 | 4.63 | 0.65% | 25,878 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.33 | 4.60 | 4.60 | 1.55% | 9,021 |
| Oct 2, 2025 | 4.53 | 4.65 | 4.53 | 4.53 | 4.53 | -1.74% | 18,486 |
| Oct 1, 2025 | 4.61 | 4.69 | 4.50 | 4.61 | 4.61 | 0.22% | 15,286 |
| Sep 30, 2025 | 4.60 | 4.68 | 4.31 | 4.60 | 4.60 | 5.75% | 2,244,280 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.32 | 4.35 | 4.35 | 0.69% | 35,435 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 1.65% | 27,851 |
| Sep 25, 2025 | 4.25 | 4.32 | 4.25 | 4.25 | 4.25 | -1.62% | 231,838 |
| Sep 24, 2025 | 4.32 | 4.32 | 4.27 | 4.32 | 4.32 | 0.47% | 84,726 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | 4.30 | 1.42% | 7,000 |
| Sep 22, 2025 | 4.24 | 4.29 | 4.19 | 4.24 | 4.24 | -1.85% | 22,568 |
| Sep 19, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | 0.47% | 35,897 |
| Sep 18, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.30 | -1.38% | 153,271 |
| Sep 17, 2025 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 533,755 |
| Sep 16, 2025 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | -1.60% | 62,378 |
| Sep 15, 2025 | 4.37 | 4.37 | 4.25 | 4.37 | 4.37 | 1.63% | 131,321 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5,867 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 23,909 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 303 |
| Sep 9, 2025 | 4.20 | 4.30 | 4.16 | 4.20 | 4.20 | -2.78% | 94,559 |
| Sep 8, 2025 | 4.32 | 4.33 | 4.26 | 4.32 | 4.32 | -0.69% | 19,967 |
| Sep 5, 2025 | 4.35 | 4.35 | 4.33 | 4.35 | 4.35 | 3.57% | 9,655 |
| Sep 4, 2025 | 4.20 | 4.36 | 4.20 | 4.20 | 4.20 | -4.11% | 63,483 |
| Sep 3, 2025 | 4.38 | 4.45 | 4.38 | 4.38 | 4.38 | 5.54% | 1,696 |
| Sep 2, 2025 | 4.15 | 4.49 | 4.15 | 4.15 | 4.15 | 0.24% | 16,091 |
| Sep 1, 2025 | 4.14 | 4.35 | 4.08 | 4.14 | 4.14 | -8.00% | 239,476 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 1,388,178 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.19 | 4.30 | 4.30 | 3.61% | 757,290 |
| Aug 27, 2025 | 4.15 | 4.20 | 4.10 | 4.15 | 4.15 | - | 1,142,897 |
| Aug 26, 2025 | 4.15 | 4.18 | 4.05 | 4.15 | 4.15 | -1.19% | 670,413 |
| Aug 25, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -0.71% | 10,691 |
| Aug 22, 2025 | 4.23 | 4.25 | 4.10 | 4.23 | 4.23 | 3.17% | 84,661 |
| Aug 21, 2025 | 4.10 | 4.30 | 4.05 | 4.10 | 4.10 | 1.23% | 794,973 |
| Aug 20, 2025 | 4.05 | 4.14 | 3.98 | 4.05 | 4.05 | -2.17% | 201,963 |
| Aug 19, 2025 | 4.14 | 4.14 | 4.03 | 4.14 | 4.14 | 3.50% | 800,017 |
| Aug 18, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | 2.56% | 66,647 |
| Aug 15, 2025 | 3.90 | 4.05 | 3.89 | 3.90 | 3.90 | 1.04% | 29,605 |