BKK:RCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	47.25	47.25	45.25	45.25	45.25	-5.24%	7,633,265
Sep 28, 2026	50.00	50.25	47.50	47.75	47.75	-4.02%	6,550,364
Sep 25, 2026	49.75	52.25	49.50	49.75	49.75	0.51%	10,161,920
Sep 24, 2026	48.50	49.50	47.50	49.50	49.50	3.13%	6,443,050
Sep 23, 2026	47.75	49.25	47.50	48.00	48.00	1.59%	8,084,761
Sep 22, 2026	48.75	48.75	46.25	47.25	47.25	-3.57%	6,766,053
Sep 21, 2026	47.00	49.25	46.75	49.00	49.00	4.81%	11,222,358
Sep 18, 2026	43.00	46.75	43.00	46.75	46.75	8.72%	11,852,781
Sep 17, 2026	42.50	43.25	42.50	43.00	43.00	1.18%	1,979,907
Sep 16, 2026	43.00	43.00	42.50	42.50	42.50	-1.16%	1,922,812
Sep 15, 2026	42.25	43.50	42.00	43.00	43.00	1.78%	4,090,917
Sep 14, 2026	42.25	43.00	42.00	42.25	42.25	-	2,756,983
Sep 11, 2026	43.25	43.50	42.25	42.25	42.25	-1.74%	3,315,569
Sep 10, 2026	43.25	44.75	42.75	43.00	43.00	0.58%	7,516,333
Sep 9, 2026	41.25	43.25	41.25	42.75	42.75	3.64%	5,735,273
Sep 8, 2026	41.25	41.50	40.75	41.25	41.25	-	3,691,291
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