Skip to main content
R.A. Williams Distributors Limited (JMSE:RAWILL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.390
0.00 (0.00%)
At close: Apr 28, 2026

JMSE:RAWILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.390.380.390.39-47,235
Apr 27, 20260.390.390.390.390.39-55,559
Apr 24, 20260.390.390.390.390.39-850
Apr 23, 20260.390.390.380.390.39-28,390
Apr 22, 20260.390.390.380.390.392.63%6,382
Apr 16, 20260.380.390.380.380.38-2.56%23,157
Apr 15, 20260.390.390.390.390.39-24,814
Apr 14, 20260.390.390.390.390.39-43,762
Apr 13, 20260.390.390.360.390.395.41%1,308,491
Apr 10, 20260.370.390.370.370.37-15,150
Apr 9, 20260.370.400.370.370.372.78%8,060
Apr 8, 20260.360.400.360.360.36-7.69%16,573
Apr 7, 20260.390.390.360.390.39-646,626
Apr 2, 20260.390.390.390.390.39-27,859
Apr 1, 20260.390.390.390.390.392.63%3,455
Mar 31, 20260.380.380.360.380.38-643,356
Mar 30, 20260.380.380.370.380.38-356,920
Mar 27, 20260.380.390.380.380.38-44,350
Mar 26, 20260.380.380.360.380.388.57%174,826
Mar 25, 20260.350.400.350.350.35-7.89%186,427
Mar 24, 20260.380.400.380.380.38-5.00%282,145
Mar 23, 20260.400.400.400.400.402.56%10,000
Mar 20, 20260.390.400.390.390.39-2.50%175,531
Mar 19, 20260.400.400.390.400.40-374,062
Mar 18, 20260.400.400.390.400.402.56%189,000
Mar 17, 20260.390.390.390.390.39-2.50%4,451
Mar 16, 20260.400.400.380.400.402.56%240,500
Mar 13, 20260.390.400.390.390.39-2.50%212,154
Mar 12, 20260.400.400.400.400.402.56%24,323
Mar 11, 20260.390.390.390.390.39-33,843
Mar 10, 20260.390.390.390.390.39-2.50%12,847
Mar 9, 20260.400.400.400.400.405.26%6,240
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