Skip to main content
R.A. Williams Distributors Limited (JMSE:RAWILL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.380
-0.020 (-5.00%)
At close: Mar 6, 2026

JMSE:RAWILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.410.380.380.38-5.00%1,002,160
Mar 5, 20260.400.410.400.400.40-2.44%6,669
Mar 4, 20260.410.420.410.410.41-72,859
Mar 3, 20260.410.420.410.410.41-2.38%29,500
Mar 2, 20260.420.420.380.420.42-46,060,180
Feb 27, 20260.420.420.420.420.42-274,264
Feb 26, 20260.420.420.420.420.42-1,253,000
Feb 25, 20260.420.420.400.420.425.00%74,982
Feb 24, 20260.400.400.400.400.405.26%3,000
Feb 23, 20260.380.420.370.380.38-5.00%44,145,270
Feb 20, 20260.400.400.400.400.40-2.44%1,680
Feb 19, 20260.410.410.410.410.41-20,181
Feb 16, 20260.410.410.410.410.41-28,145
Feb 13, 20260.410.410.400.410.412.50%319,407
Feb 12, 20260.400.400.390.400.405.26%998,120
Feb 11, 20260.380.380.360.380.38-1,466,455
Feb 10, 20260.380.400.360.380.38-353,077
Feb 9, 20260.380.400.380.380.38-64,429
Feb 6, 20260.380.380.380.380.38-5.00%13,987
Feb 5, 20260.400.400.400.400.40-2.44%2,173
Feb 4, 20260.410.410.360.410.412.50%834,392
Feb 3, 20260.400.400.380.400.40-410,325
Feb 2, 20260.400.410.400.400.40-753
Jan 30, 20260.400.410.400.400.402.56%10,380
Jan 29, 20260.390.410.380.390.39-4.88%334,538
Jan 28, 20260.410.410.380.410.417.89%1,002,500
Jan 27, 20260.380.380.380.380.38-9.52%410,000
Jan 26, 20260.420.430.350.420.422.44%1,534,900
Jan 23, 20260.410.430.410.410.41-2.38%1,199,039
Jan 22, 20260.420.420.390.420.422.44%911,585
Jan 21, 20260.410.410.380.410.41-21,408
Jan 20, 20260.410.410.390.410.415.13%339,747
Jan 19, 20260.390.400.390.390.39-656,445
Jan 16, 20260.390.410.390.390.39-4.88%180,905
Jan 15, 20260.410.410.400.410.412.50%61,482
Jan 14, 20260.400.410.400.400.40-2.44%1,598,623
Jan 13, 20260.410.430.410.410.41-6.82%353,357
Jan 12, 20260.440.440.400.440.4410.00%997,398
Jan 9, 20260.400.410.400.400.40-2.44%322,204
Jan 8, 20260.410.420.400.410.41-2.38%285,862
Jan 7, 20260.420.420.420.420.42-107,948
Jan 6, 20260.420.450.400.420.42-1,857,359
Jan 5, 20260.420.420.390.420.42-594,814
Jan 2, 20260.420.430.370.420.4213.51%1,039,146
Dec 31, 20250.370.370.370.370.37-3,599,392
Dec 30, 20250.370.370.350.370.372.78%970,603
Dec 29, 20250.360.360.350.360.36-742,008
Dec 24, 20250.360.370.360.360.36-296,260
Dec 23, 20250.360.370.360.360.36-2.70%2,046,824
Dec 22, 20250.370.370.360.370.372.78%80,833
Dec 19, 20250.360.360.360.360.365.88%38,957
Dec 18, 20250.340.360.340.340.34-5.56%105,200
Dec 17, 20250.360.360.360.360.365.88%10,000
Dec 16, 20250.340.360.340.340.34-5.56%759,386
Dec 15, 20250.360.360.350.360.362.86%42,188
Dec 12, 20250.350.370.350.350.35-5.41%5,347
Dec 11, 20250.370.370.340.370.37-580,177
Dec 10, 20250.370.370.370.370.37-412,000
Dec 9, 20250.370.370.350.370.378.82%500,805
Dec 8, 20250.340.370.340.340.34-75,430
Dec 5, 20250.340.350.340.340.34-8.11%100,570
Dec 4, 20250.370.370.360.370.37-288,134
Dec 3, 20250.370.370.370.370.372.78%515,815
Dec 2, 20250.360.360.350.360.365.88%52,164
Dec 1, 20250.340.340.340.340.34-2.86%1,385,067
Nov 28, 20250.350.360.350.350.35-2.78%240,606
Nov 27, 20250.360.370.360.360.36-2.70%66,964
Nov 26, 20250.370.370.360.370.372.78%43,860
Nov 25, 20250.360.370.360.360.36-2.70%256,107
Nov 24, 20250.370.390.370.370.37-7.50%7,603
Nov 21, 20250.400.400.360.400.408.11%24,000
Nov 20, 20250.370.400.370.370.37-5.13%98,544
Nov 19, 20250.390.390.360.390.398.33%27,043
Nov 18, 20250.360.360.360.360.36-10.00%646,747
Nov 17, 20250.400.400.380.400.405.26%28,805
Nov 14, 20250.380.380.370.380.38-24,923
Nov 13, 20250.380.390.380.380.38-5.00%49,341
Nov 12, 20250.400.400.390.400.40-67,396
Nov 11, 20250.400.400.390.400.402.56%3,250
Nov 10, 20250.390.390.380.390.39-49,633
Nov 7, 20250.390.390.380.390.3911.43%90,252
Nov 6, 20250.350.350.350.350.35-12.50%400,200
Nov 5, 20250.400.400.350.400.40-629,904
Nov 4, 20250.400.400.390.400.40-62,649
Nov 3, 20250.400.410.400.400.40-71,109
Oct 31, 20250.400.430.390.400.40-4.76%52,138
Oct 30, 20250.420.420.390.420.42-2.33%181,890
Oct 24, 20250.430.430.430.430.437.50%25,000
Oct 23, 20250.400.430.400.400.40-6.98%160,937
Oct 22, 20250.430.430.410.430.43-46,319
Oct 21, 20250.430.430.400.430.43-106,925
Oct 17, 20250.430.440.430.430.43-1,482,801
Oct 16, 20250.430.440.430.430.43-2.27%181,033
Oct 15, 20250.440.440.440.440.44-22,735
Oct 14, 20250.440.440.430.440.44-115,335
Oct 13, 20250.440.450.440.440.4410.00%117,390
Oct 10, 20250.400.440.400.400.40-12,360
Oct 9, 20250.400.440.400.400.40-9.09%136,150
Oct 8, 20250.440.440.440.440.442.33%12,873
Oct 7, 20250.430.430.430.430.43-2,466