BKK:RCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	41.25	41.50	41.00	41.25	41.25	-	2,073,878
Sep 4, 2026	41.75	42.00	40.75	41.25	41.25	-	3,654,387
Sep 3, 2026	41.75	42.25	41.25	41.25	41.25	0.61%	4,678,557
Sep 2, 2026	41.50	42.00	40.50	41.00	41.00	-2.96%	6,392,706
Sep 1, 2026	44.00	44.00	41.75	42.25	42.25	-3.98%	5,579,862
Aug 31, 2026	44.25	45.00	43.25	44.00	44.00	-1.12%	4,499,746
Aug 28, 2026	46.00	46.00	44.00	44.50	44.50	-3.26%	5,994,616
Aug 27, 2026	45.00	46.50	44.00	46.00	46.00	2.22%	5,391,383
Aug 26, 2026	43.75	45.50	43.75	45.00	45.00	2.27%	5,926,307
Aug 25, 2026	45.25	45.75	43.25	44.00	44.00	-2.76%	5,457,871
Aug 24, 2026	46.25	46.25	43.75	45.25	45.25	-2.16%	6,261,906
Aug 21, 2026	44.25	46.25	43.75	46.25	46.25	4.52%	8,410,963
Aug 20, 2026	44.50	45.00	44.25	44.75	44.25	1.13%	11,298,490
Aug 19, 2026	43.00	44.50	42.75	44.25	43.76	2.91%	6,642,972
Aug 18, 2026	41.75	45.00	41.50	43.00	42.52	3.61%	11,116,051
Aug 17, 2026	41.00	42.00	40.50	41.50	41.04	1.22%	6,064,488
Aug 14, 2026	39.75	41.00	39.75	41.00	40.54	3.80%	6,315,155
Aug 13, 2026	39.00	40.00	38.00	39.50	39.06	0.64%	6,987,719
Aug 11, 2026	36.50	39.75	36.50	39.25	38.81	7.53%	30,914,593
Aug 10, 2026	34.50	36.50	34.25	36.50	36.09	6.57%	9,611,744
Aug 7, 2026	35.00	36.50	34.25	34.25	33.87	-0.72%	14,921,954
Aug 6, 2026	35.50	35.50	34.50	34.50	34.11	-2.82%	4,404,669
Aug 5, 2026	35.25	36.00	35.00	35.50	35.10	1.43%	5,417,898
Aug 4, 2026	35.00	35.50	34.75	35.00	34.61	-0.71%	3,555,869
Aug 3, 2026	35.00	35.25	34.75	35.25	34.86	0.71%	2,513,910
Jul 31, 2026	34.50	35.50	34.00	35.00	34.61	2.19%	7,297,461
Jul 30, 2026	34.00	34.50	33.25	34.25	33.87	0.74%	3,462,478
Jul 27, 2026	34.25	34.25	33.50	34.00	33.62	-0.73%	3,583,646
Jul 24, 2026	34.00	34.75	34.00	34.25	33.87	0.74%	3,199,178
Jul 23, 2026	34.50	34.50	33.75	34.00	33.62	-0.73%	4,506,984
Jul 22, 2026	35.00	36.00	34.25	34.25	33.87	-2.14%	10,637,443
Jul 21, 2026	33.25	35.00	33.25	35.00	34.61	5.26%	12,189,778
Jul 20, 2026	32.75	34.00	32.50	33.25	32.88	3.10%	9,183,927
Jul 17, 2026	32.50	32.50	31.75	32.25	31.89	-0.77%	3,712,132
Jul 16, 2026	32.75	33.00	32.25	32.50	32.14	-	2,226,374
Jul 15, 2026	32.25	32.75	32.25	32.50	32.14	0.78%	3,775,628
Jul 14, 2026	32.25	32.50	32.00	32.25	31.89	0.78%	1,065,693
Jul 13, 2026	32.25	32.75	32.00	32.00	31.64	-1.54%	2,996,753
Jul 10, 2026	32.75	33.00	32.25	32.50	32.14	-0.76%	4,899,943
Jul 9, 2026	32.25	32.75	32.00	32.75	32.38	2.34%	2,718,930
Jul 8, 2026	32.25	32.50	32.00	32.00	31.64	-	6,527,800
Jul 7, 2026	32.50	32.75	31.75	32.00	31.64	-1.54%	3,378,904
Jul 6, 2026	32.50	32.75	32.00	32.50	32.14	0.78%	4,253,735
Jul 3, 2026	31.75	32.50	31.75	32.25	31.89	2.38%	3,600,035
Jul 2, 2026	31.50	31.75	31.25	31.50	31.15	0.80%	2,933,619
Jul 1, 2026	32.00	32.00	31.25	31.25	30.90	-1.57%	3,300,060
Jun 30, 2026	32.25	32.25	31.75	31.75	31.40	-1.55%	2,674,171
Jun 29, 2026	31.75	32.50	31.75	32.25	31.89	1.57%	2,032,098
Jun 26, 2026	31.75	32.25	31.50	31.75	31.40	-	2,781,937
Jun 25, 2026	32.00	32.00	31.75	31.75	31.40	-0.78%	1,616,752