Regency Petroleum Company Limited (JMSE:RPL)
Jamaica
· Delayed Price · Currency is JMD 5.00
+0.10 (2.04%)
At close: Mar 6, 2026
Regency Petroleum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | 2.04% | 413,407 |
| Mar 5, 2026 | 4.90 | 5.32 | 4.52 | 4.90 | 4.90 | 10.11% | 308,057 |
| Mar 4, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | 3.49% | 13,597 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 52,435 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.24 | 4.30 | 4.30 | -1.15% | 606,604 |
| Feb 27, 2026 | 4.35 | 4.45 | 4.30 | 4.35 | 4.35 | 2.59% | 507,052 |
| Feb 26, 2026 | 4.24 | 4.40 | 4.24 | 4.24 | 4.24 | -1.40% | 129,983 |
| Feb 25, 2026 | 4.30 | 4.39 | 4.25 | 4.30 | 4.30 | - | 96,269 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | 4.88% | 57,262 |
| Feb 23, 2026 | 4.10 | 4.30 | 4.07 | 4.10 | 4.10 | -7.87% | 4,220 |
| Feb 20, 2026 | 4.45 | 4.45 | 4.05 | 4.45 | 4.45 | 10.15% | 254,786 |
| Feb 19, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | 2.28% | 245,786 |
| Feb 17, 2026 | 3.95 | 4.00 | 3.92 | 3.95 | 3.95 | -1.25% | 110,332 |
| Feb 16, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 209,296 |
| Feb 13, 2026 | 3.92 | 3.95 | 3.90 | 3.92 | 3.92 | 0.51% | 52,389 |
| Feb 12, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -2.26% | 99,488 |
| Feb 11, 2026 | 3.99 | 3.99 | 3.94 | 3.99 | 3.99 | 1.27% | 157,643 |
| Feb 10, 2026 | 3.94 | 3.94 | 3.89 | 3.94 | 3.94 | 1.55% | 3,998 |
| Feb 9, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | -0.26% | 32,972 |
| Feb 6, 2026 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | 0.78% | 48,016 |
| Feb 5, 2026 | 3.86 | 3.95 | 3.86 | 3.86 | 3.86 | -0.52% | 6,935 |
| Feb 4, 2026 | 3.88 | 3.96 | 3.88 | 3.88 | 3.88 | -1.77% | 69,309 |
| Feb 3, 2026 | 3.95 | 3.95 | 3.89 | 3.95 | 3.95 | 1.80% | 15,224 |
| Feb 2, 2026 | 3.88 | 4.00 | 3.85 | 3.88 | 3.88 | -7.62% | 78,403 |
| Jan 30, 2026 | 4.20 | 4.20 | 3.70 | 4.20 | 4.20 | 14.75% | 2,536,692 |
| Jan 29, 2026 | 3.66 | 3.79 | 3.66 | 3.66 | 3.66 | -0.27% | 691,124 |
| Jan 28, 2026 | 3.67 | 3.70 | 3.65 | 3.67 | 3.67 | -0.81% | 115,054 |
| Jan 27, 2026 | 3.70 | 3.82 | 3.68 | 3.70 | 3.70 | 2.78% | 377,135 |
| Jan 26, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -6.01% | 300,026 |
| Jan 23, 2026 | 3.83 | 3.83 | 3.78 | 3.83 | 3.83 | - | 13,840 |
| Jan 22, 2026 | 3.83 | 3.83 | 3.75 | 3.83 | 3.83 | 2.13% | 18,147 |
| Jan 21, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.81% | 40,802 |
| Jan 20, 2026 | 3.72 | 3.75 | 3.72 | 3.72 | 3.72 | 0.54% | 27,609 |
| Jan 19, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 174,353 |
| Jan 16, 2026 | 3.70 | 3.75 | 3.61 | 3.70 | 3.70 | -1.07% | 178,588 |
| Jan 15, 2026 | 3.74 | 3.83 | 3.65 | 3.74 | 3.74 | -0.53% | 393,853 |
| Jan 14, 2026 | 3.76 | 3.83 | 3.76 | 3.76 | 3.76 | -1.05% | 214,293 |
| Jan 13, 2026 | 3.80 | 3.84 | 3.79 | 3.80 | 3.80 | 0.53% | 357,585 |
| Jan 12, 2026 | 3.78 | 3.85 | 3.78 | 3.78 | 3.78 | - | 303,051 |
| Jan 9, 2026 | 3.78 | 3.84 | 3.78 | 3.78 | 3.78 | 0.27% | 11,870 |
| Jan 8, 2026 | 3.77 | 3.84 | 3.72 | 3.77 | 3.77 | 0.53% | 25,529 |
| Jan 7, 2026 | 3.75 | 3.84 | 3.75 | 3.75 | 3.75 | 0.81% | 56,336 |
| Jan 6, 2026 | 3.72 | 3.85 | 3.72 | 3.72 | 3.72 | -3.38% | 172,485 |
| Jan 5, 2026 | 3.85 | 3.85 | 3.65 | 3.85 | 3.85 | - | 301,051 |
| Jan 2, 2026 | 3.85 | 4.05 | 3.75 | 3.85 | 3.85 | -5.64% | 1,292,944 |
| Dec 31, 2025 | 4.08 | 4.09 | 4.00 | 4.08 | 4.08 | - | 44,020 |
| Dec 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 4,412 |
| Dec 29, 2025 | 4.09 | 4.09 | 3.89 | 4.09 | 4.09 | 0.25% | 509,853 |
| Dec 24, 2025 | 4.08 | 4.09 | 4.00 | 4.08 | 4.08 | 5.70% | 152,317 |
| Dec 23, 2025 | 3.86 | 4.05 | 3.80 | 3.86 | 3.86 | -4.69% | 263,974 |
| Dec 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 9,235 |
| Dec 19, 2025 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | -0.98% | 35,127 |
| Dec 18, 2025 | 4.09 | 4.10 | 4.00 | 4.09 | 4.09 | -0.24% | 74,123 |
| Dec 17, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 81,767 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 986 |
| Dec 15, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 28,540 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | 2.56% | 137,076 |
| Dec 11, 2025 | 3.90 | 4.23 | 3.90 | 3.90 | 3.90 | -4.88% | 815,980 |
| Dec 10, 2025 | 4.10 | 4.12 | 4.05 | 4.10 | 4.10 | -3.07% | 12,078 |
| Dec 9, 2025 | 4.23 | 4.23 | 4.00 | 4.23 | 4.23 | 3.17% | 4,108 |
| Dec 8, 2025 | 4.10 | 4.25 | 3.99 | 4.10 | 4.10 | 2.24% | 19,001 |
| Dec 5, 2025 | 4.01 | 4.32 | 4.00 | 4.01 | 4.01 | - | 48,641 |
| Dec 4, 2025 | 4.01 | 4.23 | 4.01 | 4.01 | 4.01 | 0.25% | 22,500 |
| Dec 3, 2025 | 4.00 | 4.34 | 3.99 | 4.00 | 4.00 | -7.83% | 1,156,444 |
| Dec 2, 2025 | 4.34 | 4.40 | 4.22 | 4.34 | 4.34 | -1.36% | 148,448 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.22 | 4.40 | 4.40 | 0.23% | 21,174 |
| Nov 28, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 14,812 |
| Nov 27, 2025 | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | 1.39% | 33,167 |
| Nov 26, 2025 | 4.32 | 4.39 | 4.32 | 4.32 | 4.32 | -0.69% | 6,289 |
| Nov 25, 2025 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | - | 140,153 |
| Nov 24, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | - | 42,587 |
| Nov 21, 2025 | 4.35 | 4.35 | 4.25 | 4.35 | 4.35 | -1.14% | 60,772 |
| Nov 20, 2025 | 4.40 | 4.40 | 4.25 | 4.40 | 4.40 | 0.23% | 12,434 |
| Nov 19, 2025 | 4.39 | 4.39 | 4.32 | 4.39 | 4.39 | -0.23% | 16,442 |
| Nov 18, 2025 | 4.40 | 4.58 | 4.15 | 4.40 | 4.40 | 2.33% | 291,735 |
| Nov 17, 2025 | 4.30 | 4.33 | 4.15 | 4.30 | 4.30 | 4.88% | 104,981 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 45,297 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 2.50% | 15,539 |
| Nov 12, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 11,614 |
| Nov 11, 2025 | 4.05 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 26,042 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | 0.49% | 9,639 |
| Nov 7, 2025 | 4.08 | 4.09 | 4.00 | 4.08 | 4.08 | 0.49% | 486,676 |
| Nov 6, 2025 | 4.06 | 4.06 | 3.85 | 4.06 | 4.06 | - | 88,593 |
| Nov 5, 2025 | 4.06 | 4.11 | 3.76 | 4.06 | 4.06 | 4.10% | 109,179 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.53 | 3.90 | 3.90 | 9.86% | 350,115 |
| Nov 3, 2025 | 3.55 | 4.07 | 3.50 | 3.55 | 3.55 | -17.44% | 513,486 |
| Oct 31, 2025 | 4.30 | 4.40 | 4.06 | 4.30 | 4.30 | -2.27% | 1,887,645 |
| Oct 30, 2025 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 165,075 |
| 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 |