BKK:RCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.75	41.00	39.75	41.00	41.00	3.80%	6,315,155
Aug 13, 2026	39.00	40.00	38.00	39.50	39.50	0.64%	6,987,719
Aug 11, 2026	36.50	39.75	36.50	39.25	39.25	7.53%	30,914,593
Aug 10, 2026	34.50	36.50	34.25	36.50	36.50	6.57%	9,611,744
Aug 7, 2026	35.00	36.50	34.25	34.25	34.25	-0.72%	14,921,954
Aug 6, 2026	35.50	35.50	34.50	34.50	34.50	-2.82%	4,404,669
Aug 5, 2026	35.25	36.00	35.00	35.50	35.50	1.43%	5,417,898
Aug 4, 2026	35.00	35.50	34.75	35.00	35.00	-0.71%	3,555,869
Aug 3, 2026	35.00	35.25	34.75	35.25	35.25	0.71%	2,513,910
Jul 31, 2026	34.50	35.50	34.00	35.00	35.00	2.19%	7,297,461
Jul 30, 2026	34.00	34.50	33.25	34.25	34.25	0.74%	3,462,478
Jul 27, 2026	34.25	34.25	33.50	34.00	34.00	-0.73%	3,583,646
Jul 24, 2026	34.00	34.75	34.00	34.25	34.25	0.74%	3,199,178
Jul 23, 2026	34.50	34.50	33.75	34.00	34.00	-0.73%	4,506,984
Jul 22, 2026	35.00	36.00	34.25	34.25	34.25	-2.14%	10,637,443
Jul 21, 2026	33.25	35.00	33.25	35.00	35.00	5.26%	12,189,778
Jul 20, 2026	32.75	34.00	32.50	33.25	33.25	3.10%	9,183,927
Jul 17, 2026	32.50	32.50	31.75	32.25	32.25	-0.77%	3,712,132
Jul 16, 2026	32.75	33.00	32.25	32.50	32.50	-	2,226,374
Jul 15, 2026	32.25	32.75	32.25	32.50	32.50	0.78%	3,775,628
Jul 14, 2026	32.25	32.50	32.00	32.25	32.25	0.78%	1,065,693
Jul 13, 2026	32.25	32.75	32.00	32.00	32.00	-1.54%	2,996,753
Jul 10, 2026	32.75	33.00	32.25	32.50	32.50	-0.76%	4,899,943
Jul 9, 2026	32.25	32.75	32.00	32.75	32.75	2.34%	2,718,930
Jul 8, 2026	32.25	32.50	32.00	32.00	32.00	-	6,527,800
Jul 7, 2026	32.50	32.75	31.75	32.00	32.00	-1.54%	3,378,904
Jul 6, 2026	32.50	32.75	32.00	32.50	32.50	0.78%	4,253,735
Jul 3, 2026	31.75	32.50	31.75	32.25	32.25	2.38%	3,600,035
Jul 2, 2026	31.50	31.75	31.25	31.50	31.50	0.80%	2,933,619
Jul 1, 2026	32.00	32.00	31.25	31.25	31.25	-1.57%	3,300,060
Jun 30, 2026	32.25	32.25	31.75	31.75	31.75	-1.55%	2,674,171
Jun 29, 2026	31.75	32.50	31.75	32.25	32.25	1.57%	2,032,098
Jun 26, 2026	31.75	32.25	31.50	31.75	31.75	-	2,781,937
Jun 25, 2026	32.00	32.00	31.75	31.75	31.75	-0.78%	1,616,752
Jun 24, 2026	32.25	32.25	32.00	32.00	32.00	-	1,413,375
Jun 23, 2026	33.25	33.25	31.75	32.00	32.00	-3.76%	4,508,823
Jun 22, 2026	31.75	34.00	31.50	33.25	33.25	4.72%	10,681,661
Jun 19, 2026	31.00	32.50	30.75	31.75	31.75	3.25%	5,852,173
Jun 18, 2026	31.50	31.75	30.75	30.75	30.75	-2.38%	5,184,763
Jun 17, 2026	31.75	32.25	31.50	31.50	31.50	-0.79%	3,156,423
Jun 16, 2026	32.00	32.25	31.50	31.75	31.75	-0.78%	3,335,757
Jun 15, 2026	33.50	33.75	31.75	32.00	32.00	-5.19%	6,841,495
Jun 12, 2026	32.00	34.50	32.00	33.75	33.75	4.65%	9,364,074
Jun 11, 2026	31.75	32.25	31.50	32.25	32.25	1.57%	3,147,071
Jun 10, 2026	32.00	32.00	31.50	31.75	31.75	-0.78%	2,194,377
Jun 9, 2026	32.50	32.75	31.75	32.00	32.00	-0.78%	5,419,012
Jun 8, 2026	31.50	32.75	31.50	32.25	32.25	1.57%	8,962,854
Jun 5, 2026	31.00	32.25	30.75	31.75	31.75	2.42%	7,333,873
Jun 4, 2026	31.25	31.50	30.75	31.00	31.00	-1.59%	4,753,855
Jun 2, 2026	31.50	31.75	31.00	31.50	31.50	-	2,781,981