Regency Petroleum Company Limited (JMSE:RPL)
Jamaica · Delayed Price · Currency is JMD 4.350
-0.130 (-2.90%)
At close: Jul 3, 2026
Regency Petroleum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | -2.90% | 60,438 |
| Jul 2, 2026 | 4.48 | 4.51 | 4.48 | 4.48 | 4.48 | -1.54% | 8,577 |
| Jul 1, 2026 | 4.55 | 4.59 | 4.29 | 4.55 | 4.55 | -4.61% | 236,460 |
| Jun 30, 2026 | 4.77 | 4.77 | 4.25 | 4.77 | 4.77 | 8.16% | 853,182 |
| Jun 29, 2026 | 4.41 | 4.45 | 4.21 | 4.41 | 4.41 | -1.34% | 8,874 |
| Jun 26, 2026 | 4.47 | 4.47 | 4.30 | 4.47 | 4.47 | 1.59% | 33,584 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 0.46% | 40,635 |
| Jun 24, 2026 | 4.38 | 4.38 | 4.20 | 4.38 | 4.38 | -0.23% | 388,547 |
| Jun 23, 2026 | 4.39 | 4.39 | 4.31 | 4.39 | 4.39 | 1.86% | 101,421 |
| Jun 22, 2026 | 4.31 | 4.39 | 4.30 | 4.31 | 4.31 | 0.23% | 55,602 |
| Jun 19, 2026 | 4.30 | 4.47 | 4.30 | 4.30 | 4.30 | -0.23% | 42,248 |
| Jun 18, 2026 | 4.31 | 4.49 | 4.31 | 4.31 | 4.31 | -4.01% | 32,179 |
| Jun 17, 2026 | 4.49 | 4.49 | 4.25 | 4.49 | 4.49 | 3.22% | 34,187 |
| Jun 16, 2026 | 4.35 | 4.49 | 4.35 | 4.35 | 4.35 | 0.93% | 3,062 |
| Jun 15, 2026 | 4.31 | 4.50 | 4.30 | 4.31 | 4.31 | -4.22% | 265,862 |
| Jun 12, 2026 | 4.50 | 4.57 | 4.32 | 4.50 | 4.50 | - | 149,702 |
| Jun 11, 2026 | 4.50 | 4.55 | 4.31 | 4.50 | 4.50 | 5.88% | 92,977 |
| Jun 10, 2026 | 4.25 | 4.57 | 4.25 | 4.25 | 4.25 | -8.41% | 90,095 |
| Jun 9, 2026 | 4.64 | 4.64 | 4.28 | 4.64 | 4.64 | 6.42% | 33,174 |
| Jun 8, 2026 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | 1.40% | 93,243 |
| Jun 5, 2026 | 4.30 | 4.33 | 4.30 | 4.30 | 4.30 | - | 2,718 |
| Jun 4, 2026 | 4.30 | 4.33 | 4.25 | 4.30 | 4.30 | - | 149,757 |
| Jun 3, 2026 | 4.30 | 4.33 | 4.30 | 4.30 | 4.30 | -0.23% | 8,141 |
| Jun 2, 2026 | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | -0.46% | 12,132 |
| Jun 1, 2026 | 4.33 | 4.36 | 4.25 | 4.33 | 4.33 | -6.28% | 16,564 |
| May 29, 2026 | 4.62 | 4.62 | 4.20 | 4.62 | 4.62 | 7.44% | 162,299 |
| May 28, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 18,205 |
| May 27, 2026 | 4.30 | 4.42 | 4.25 | 4.30 | 4.30 | 1.18% | 51,479 |
| May 26, 2026 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 190,575 |
| May 22, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | -0.23% | 10,042 |
| May 21, 2026 | 4.31 | 4.31 | 4.20 | 4.31 | 4.31 | 2.62% | 68,893 |
| May 20, 2026 | 4.20 | 4.33 | 4.20 | 4.20 | 4.20 | -2.33% | 65,485 |
| May 19, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | -0.92% | 150,669 |
| May 18, 2026 | 4.34 | 4.34 | 4.25 | 4.34 | 4.34 | 0.93% | 29,201 |
| May 15, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 224,074 |
| May 14, 2026 | 4.30 | 4.32 | 3.98 | 4.30 | 4.30 | 0.94% | 6,631,395 |
| May 13, 2026 | 4.26 | 4.34 | 4.26 | 4.26 | 4.26 | -0.47% | 7,109 |
| May 12, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | 1.18% | 92,221 |
| May 11, 2026 | 4.23 | 4.45 | 4.22 | 4.23 | 4.23 | 0.48% | 5,284 |
| May 8, 2026 | 4.21 | 4.45 | 4.21 | 4.21 | 4.21 | -5.39% | 9,713 |
| May 7, 2026 | 4.45 | 4.45 | 4.23 | 4.45 | 4.45 | -1.11% | 21,872 |
| May 6, 2026 | 4.50 | 4.56 | 4.23 | 4.50 | 4.50 | - | 31,894 |
| May 5, 2026 | 4.50 | 4.57 | 4.50 | 4.50 | 4.50 | -1.53% | 8,331 |
| May 4, 2026 | 4.57 | 4.60 | 4.50 | 4.57 | 4.57 | -0.44% | 25,829 |
| May 1, 2026 | 4.59 | 4.67 | 4.50 | 4.59 | 4.59 | -0.22% | 2,882 |
| Apr 30, 2026 | 4.60 | 4.66 | 4.20 | 4.60 | 4.60 | 8.49% | 1,360,576 |
| Apr 29, 2026 | 4.24 | 4.24 | 4.17 | 4.24 | 4.24 | 1.44% | 204,196 |
| Apr 28, 2026 | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | -0.48% | 13,380 |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,133 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 11,436 |