Regency Petroleum Company Limited (JMSE:RPL)
Jamaica · Delayed Price · Currency is JMD 4.190
+0.140 (3.46%)
At close: Sep 7, 2026
Regency Petroleum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.19 | 4.19 | 4.15 | 4.19 | 4.19 | 3.46% | 34,105 |
| Sep 4, 2026 | 4.05 | 4.25 | 4.04 | 4.05 | 4.05 | -4.71% | 19,782 |
| Sep 3, 2026 | 4.25 | 4.28 | 4.01 | 4.25 | 4.25 | 1.19% | 125,526 |
| Sep 2, 2026 | 4.20 | 4.30 | 4.03 | 4.20 | 4.20 | -2.78% | 55,579 |
| Sep 1, 2026 | 4.32 | 4.38 | 4.10 | 4.32 | 4.32 | 0.47% | 43,835 |
| Aug 31, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.05% | 16,122 |
| Aug 28, 2026 | 4.39 | 4.39 | 4.32 | 4.39 | 4.39 | 2.09% | 6,383 |
| Aug 27, 2026 | 4.30 | 4.39 | 4.29 | 4.30 | 4.30 | - | 13,024 |
| Aug 26, 2026 | 4.30 | 4.40 | 4.01 | 4.30 | 4.30 | -3.37% | 80,507 |
| Aug 25, 2026 | 4.45 | 4.49 | 3.50 | 4.45 | 4.45 | 11.25% | 2,034,699 |
| Aug 24, 2026 | 4.00 | 4.50 | 4.00 | 4.00 | 4.00 | -10.91% | 253,266 |
| Aug 21, 2026 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | - | 42,320 |
| Aug 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 10,950 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | 0.45% | 151,896 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 1.82% | 62,333 |
| Aug 17, 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | -0.90% | 192,347 |
| Aug 14, 2026 | 4.44 | 4.44 | 4.21 | 4.44 | 4.44 | 1.83% | 20,390 |
| Aug 13, 2026 | 4.36 | 4.50 | 4.35 | 4.36 | 4.36 | -3.11% | 8,063 |
| Aug 12, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 2.74% | 63,219 |
| Aug 11, 2026 | 4.38 | 4.38 | 4.33 | 4.38 | 4.38 | -0.45% | 2,502 |
| Aug 10, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -0.90% | 41,391 |
| Aug 7, 2026 | 4.44 | 4.50 | 4.43 | 4.44 | 4.44 | 2.54% | 84,379 |
| Aug 5, 2026 | 4.33 | 4.50 | 4.33 | 4.33 | 4.33 | -0.23% | 250,131 |
| Aug 4, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | -2.25% | 37,780 |
| Aug 3, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | -1.11% | 12,724 |
| Jul 31, 2026 | 4.49 | 4.49 | 4.28 | 4.49 | 4.49 | 3.70% | 169,031 |
| Jul 30, 2026 | 4.33 | 4.34 | 4.21 | 4.33 | 4.33 | 1.88% | 9,372 |
| Jul 29, 2026 | 4.25 | 4.35 | 4.20 | 4.25 | 4.25 | -2.30% | 117,474 |
| Jul 28, 2026 | 4.35 | 4.35 | 4.22 | 4.35 | 4.35 | - | 52,120 |
| Jul 27, 2026 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | - | 78,512 |
| Jul 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 2,517 |
| Jul 23, 2026 | 4.20 | 4.42 | 4.20 | 4.20 | 4.20 | -2.33% | 21,137 |
| Jul 22, 2026 | 4.30 | 4.30 | 4.15 | 4.30 | 4.30 | 1.18% | 31,358 |
| Jul 21, 2026 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | - | 10,911 |
| Jul 20, 2026 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | - | 16,454 |
| Jul 17, 2026 | 4.25 | 4.27 | 4.25 | 4.25 | 4.25 | -0.47% | 12,708 |
| Jul 16, 2026 | 4.27 | 4.27 | 4.25 | 4.27 | 4.27 | 1.43% | 5,969 |
| Jul 15, 2026 | 4.21 | 4.27 | 4.20 | 4.21 | 4.21 | - | 70,625 |
| Jul 14, 2026 | 4.21 | 4.35 | 4.21 | 4.21 | 4.21 | -2.09% | 105,539 |
| Jul 13, 2026 | 4.30 | 4.44 | 4.30 | 4.30 | 4.30 | 2.38% | 6,760 |
| Jul 10, 2026 | 4.20 | 4.44 | 4.20 | 4.20 | 4.20 | -1.87% | 41,101 |
| Jul 9, 2026 | 4.28 | 4.45 | 4.25 | 4.28 | 4.28 | 0.71% | 33,454 |
| Jul 8, 2026 | 4.25 | 4.44 | 4.21 | 4.25 | 4.25 | -0.70% | 89,261 |
| Jul 7, 2026 | 4.28 | 4.44 | 4.20 | 4.28 | 4.28 | 1.90% | 28,561 |
| Jul 6, 2026 | 4.20 | 4.47 | 4.20 | 4.20 | 4.20 | -3.45% | 18,671 |
| 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 |