Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 4,870.00
-14.00 (-0.29%)
Last updated: Dec 3, 2025, 1:16 PM CST
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,680.01 | 4,680.02 | 4,680.01 | 4,680.01 | 4,680.01 | -3.90% | 20 |
| Dec 3, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.29% | 31 |
| Nov 28, 2025 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | -0.33% | 75 |
| Nov 26, 2025 | 4,887.11 | 4,900.00 | 4,887.11 | 4,900.00 | 4,900.00 | -0.37% | 72 |
| Nov 25, 2025 | 4,911.11 | 4,940.00 | 4,911.11 | 4,918.00 | 4,918.00 | 0.16% | 156 |
| Nov 21, 2025 | 4,895.00 | 4,910.00 | 4,895.00 | 4,910.00 | 4,910.00 | 4.62% | 149 |
| Nov 20, 2025 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 0.92% | 66 |
| Nov 19, 2025 | 4,648.00 | 4,650.00 | 4,648.00 | 4,650.00 | 4,650.00 | 0.06% | 120 |
| Nov 18, 2025 | 4,611.00 | 4,647.00 | 4,611.00 | 4,647.00 | 4,647.00 | -0.06% | 29 |
| Nov 14, 2025 | 4,650.00 | 4,650.00 | 4,638.00 | 4,650.00 | 4,650.00 | -4.04% | 104 |
| Nov 12, 2025 | 4,940.00 | 4,940.00 | 4,845.55 | 4,845.55 | 4,845.55 | 0.95% | 103 |
| Nov 11, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.04% | 14 |
| Nov 10, 2025 | 4,750.69 | 4,750.69 | 4,750.69 | 4,750.69 | 4,750.69 | 1.51% | 236 |
| Nov 7, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.85% | 28 |
| Nov 6, 2025 | 4,720.00 | 4,720.00 | 4,719.99 | 4,719.99 | 4,719.99 | -1.05% | 135 |
| Nov 5, 2025 | 4,784.00 | 4,830.00 | 4,770.01 | 4,770.01 | 4,770.01 | -1.00% | 323 |
| Nov 4, 2025 | 4,897.00 | 4,950.00 | 4,798.08 | 4,818.00 | 4,818.00 | -7.88% | 10,194 |
| Nov 3, 2025 | 5,250.00 | 5,250.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.85% | 44 |
| Oct 31, 2025 | 5,270.00 | 5,380.00 | 5,270.00 | 5,328.67 | 5,328.67 | 0.74% | 251 |
| Oct 30, 2025 | 5,300.00 | 5,314.00 | 5,275.00 | 5,289.36 | 5,289.36 | 1.72% | 1,196 |
| Oct 29, 2025 | 5,421.50 | 5,421.50 | 5,200.00 | 5,200.00 | 5,200.00 | -2.26% | 1,719 |
| Oct 28, 2025 | 5,699.98 | 5,699.98 | 5,320.00 | 5,320.00 | 5,320.00 | -9.49% | 988 |
| Oct 27, 2025 | 5,855.00 | 5,878.00 | 5,855.00 | 5,878.00 | 5,878.00 | 0.39% | 270 |
| Oct 22, 2025 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 1.55% | 496 |
| Oct 21, 2025 | 5,710.00 | 5,767.11 | 5,710.00 | 5,765.70 | 5,765.70 | 4.76% | 159 |
| Oct 16, 2025 | 5,616.00 | 5,616.00 | 5,503.70 | 5,503.70 | 5,503.70 | -4.94% | 330 |
| Oct 15, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.82% | 9 |
| Oct 14, 2025 | 5,783.47 | 5,838.00 | 5,783.47 | 5,838.00 | 5,838.00 | 2.78% | 323 |
| Oct 13, 2025 | 5,723.11 | 5,723.11 | 5,680.00 | 5,680.00 | 5,680.00 | 0.26% | 88 |
| Oct 9, 2025 | 5,659.93 | 5,665.00 | 5,659.93 | 5,665.00 | 5,665.00 | 0.09% | 86 |
| Oct 8, 2025 | 5,684.00 | 5,684.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.70% | 41 |
| Oct 7, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.30% | 24 |
| Oct 3, 2025 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | -0.10% | 27 |
| Oct 2, 2025 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.17% | 23 |
| Oct 1, 2025 | 5,780.00 | 5,850.00 | 5,780.00 | 5,850.00 | 5,850.00 | -2.66% | 38 |
| Sep 30, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | - | 7 |
| Sep 25, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.74% | 102 |
| Sep 24, 2025 | 6,054.96 | 6,054.96 | 6,054.96 | 6,054.96 | 6,036.54 | -0.66% | 98 |
| Sep 22, 2025 | 6,072.90 | 6,095.00 | 6,050.00 | 6,095.00 | 6,076.45 | 2.09% | 684 |
| Sep 19, 2025 | 5,952.28 | 5,970.00 | 5,952.28 | 5,970.00 | 5,951.84 | 0.67% | 6,264 |
| Sep 18, 2025 | 5,919.00 | 5,930.00 | 5,919.00 | 5,930.00 | 5,911.96 | -4.74% | 247 |
| Sep 12, 2025 | 6,350.00 | 6,350.00 | 6,225.00 | 6,225.00 | 6,206.06 | -1.71% | 26 |
| Sep 10, 2025 | 6,257.11 | 6,333.00 | 6,180.00 | 6,333.00 | 6,313.73 | -6.18% | 71 |
| Sep 5, 2025 | 6,749.99 | 6,749.99 | 6,749.99 | 6,749.99 | 6,729.45 | 1.93% | 9 |
| Sep 3, 2025 | 6,629.00 | 6,697.00 | 6,621.96 | 6,621.96 | 6,601.81 | 0.63% | 2,356 |
| Sep 2, 2025 | 6,690.00 | 6,690.00 | 6,580.22 | 6,580.22 | 6,560.20 | -2.50% | 46 |
| Aug 29, 2025 | 6,820.00 | 6,820.00 | 6,749.00 | 6,749.00 | 6,728.46 | -0.71% | 276 |
| Aug 28, 2025 | 6,797.22 | 6,797.22 | 6,797.22 | 6,797.22 | 6,776.54 | 0.97% | 24 |
| Aug 27, 2025 | 6,700.00 | 6,732.00 | 6,675.57 | 6,732.00 | 6,711.52 | 4.91% | 235 |
| Aug 25, 2025 | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | 6,397.47 | 1.12% | 102 |