Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 6,239.00
+79.00 (1.28%)
Last updated: Aug 19, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,302.00 | 6,350.00 | 6,302.00 | 6,345.95 | - | 1.71% | 508 |
| Aug 21, 2025 | 6,239.00 | 6,239.00 | 6,239.00 | 6,239.00 | - | - | - |
| Aug 20, 2025 | 6,239.00 | 6,239.00 | 6,239.00 | 6,239.00 | - | - | - |
| Aug 19, 2025 | 6,180.00 | 6,240.00 | 6,180.00 | 6,239.00 | - | 1.28% | 280 |
| Aug 18, 2025 | 6,070.00 | 6,160.00 | 6,070.00 | 6,160.00 | - | 4.70% | 305 |
| Aug 15, 2025 | 5,883.20 | 5,883.20 | 5,883.20 | 5,883.20 | - | - | - |
| Aug 14, 2025 | 5,879.06 | 5,883.20 | 5,879.06 | 5,883.20 | - | 5.38% | 221 |
| Aug 13, 2025 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | - | - | - |
| Aug 12, 2025 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | - | - | - |
| Aug 11, 2025 | 5,564.29 | 5,583.00 | 5,564.29 | 5,583.00 | - | -0.83% | 73 |
| Aug 8, 2025 | 5,631.00 | 5,631.00 | 5,630.00 | 5,630.00 | - | -3.43% | 166 |
| Aug 7, 2025 | 5,846.00 | 5,846.00 | 5,736.67 | 5,830.00 | - | -2.02% | 71 |
| Aug 6, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | - | - |
| Aug 5, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | - | - |
| Aug 4, 2025 | 5,896.00 | 5,950.00 | 5,896.00 | 5,950.00 | - | 1.71% | 29 |
| Aug 1, 2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | -2.43% | 10 |
| Jul 31, 2025 | 6,060.00 | 6,068.00 | 5,996.00 | 5,996.00 | - | -4.22% | 301 |
| Jul 30, 2025 | 6,260.01 | 6,260.01 | 6,260.00 | 6,260.00 | - | 2.01% | 24 |
| Jul 29, 2025 | 6,150.00 | 6,150.00 | 6,098.00 | 6,136.41 | - | -6.63% | 255 |
| Jul 28, 2025 | 6,586.00 | 6,588.00 | 6,572.00 | 6,572.00 | - | 1.11% | 134 |
| Jul 25, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - | - |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | -0.79% | 63 |
| Jul 23, 2025 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | - | - | - |
| Jul 22, 2025 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | - | - | - |
| Jul 21, 2025 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | - | - | - |
| Jul 18, 2025 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | - | 0.80% | 27 |
| Jul 17, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1.88% | 5 |
| Jul 16, 2025 | 6,386.00 | 6,386.00 | 6,380.00 | 6,380.00 | - | -0.16% | 52 |
| Jul 15, 2025 | 6,381.33 | 6,390.00 | 6,381.33 | 6,390.00 | - | -0.16% | 110 |
| Jul 14, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - | - |
| Jul 11, 2025 | 6,390.20 | 6,400.00 | 6,390.20 | 6,400.00 | - | 2.77% | 21 |
| Jul 10, 2025 | 6,227.41 | 6,227.41 | 6,227.41 | 6,227.41 | - | 0.93% | 9 |
| Jul 9, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | - | - |
| Jul 8, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | - | - |
| Jul 7, 2025 | 6,240.00 | 6,240.00 | 6,170.00 | 6,170.00 | - | -0.15% | 1,861 |
| Jul 4, 2025 | 6,179.14 | 6,179.14 | 6,179.14 | 6,179.14 | - | - | - |
| Jul 3, 2025 | 6,158.52 | 6,179.14 | 6,158.52 | 6,179.14 | - | 0.87% | 63 |
| Jul 2, 2025 | 6,036.00 | 6,126.00 | 6,031.00 | 6,126.00 | - | 5.20% | 146 |
| Jul 1, 2025 | 5,823.00 | 5,823.00 | 5,823.00 | 5,823.00 | - | -0.63% | 69 |
| Jun 30, 2025 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 1.38% | 9 |
| Jun 27, 2025 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | - | 10.36% | 79 |
| Jun 26, 2025 | 5,237.51 | 5,237.51 | 5,237.51 | 5,237.51 | - | - | - |
| Jun 25, 2025 | 5,237.51 | 5,237.51 | 5,237.51 | 5,237.51 | - | - | - |
| Jun 24, 2025 | 5,344.00 | 5,344.00 | 5,237.51 | 5,237.51 | - | 0.62% | 45 |
| Jun 23, 2025 | 5,060.00 | 5,205.00 | 5,057.80 | 5,205.00 | - | 0.10% | 51 |
| Jun 20, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 3.22% | 27 |
| Jun 19, 2025 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | - | - | - |
| Jun 18, 2025 | 5,035.00 | 5,038.00 | 5,035.00 | 5,038.00 | - | 3.39% | 39 |
| Jun 17, 2025 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | - | - | - |
| Jun 16, 2025 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | - | - | - |