Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 5,294.00
0.00 (0.00%)
At close: Dec 29, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | - | 11 |
| Dec 23, 2025 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,276.05 | -2.22% | 34 |
| Dec 22, 2025 | 5,393.00 | 5,414.00 | 5,384.80 | 5,414.00 | 5,395.65 | 1.52% | 253 |
| Dec 19, 2025 | 5,148.00 | 5,400.00 | 5,148.00 | 5,333.00 | 5,314.92 | 3.55% | 451 |
| Dec 18, 2025 | 5,150.21 | 5,150.21 | 5,150.21 | 5,150.21 | 5,132.75 | -0.19% | 8 |
| Dec 17, 2025 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,142.51 | 1.82% | 25 |
| Dec 16, 2025 | 5,193.64 | 5,193.64 | 5,068.00 | 5,068.00 | 5,050.82 | -2.91% | 286 |
| Dec 15, 2025 | 5,125.00 | 5,225.00 | 5,113.00 | 5,220.00 | 5,202.30 | 3.76% | 416 |
| Dec 11, 2025 | 4,918.88 | 5,031.00 | 4,918.88 | 5,031.00 | 5,013.94 | 8.64% | 308 |
| Dec 10, 2025 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,615.30 | 2.25% | 841 |
| Dec 9, 2025 | 4,586.80 | 4,586.80 | 4,529.00 | 4,529.00 | 4,513.65 | -1.63% | 6,935 |
| Dec 8, 2025 | 4,535.00 | 4,604.00 | 4,535.00 | 4,604.00 | 4,588.39 | -1.62% | 533 |
| Dec 5, 2025 | 4,680.01 | 4,680.02 | 4,680.01 | 4,680.01 | 4,664.14 | -3.90% | 20 |
| Dec 3, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,853.49 | -0.29% | 31 |
| Nov 28, 2025 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,867.44 | -0.33% | 75 |
| Nov 26, 2025 | 4,887.11 | 4,900.00 | 4,887.11 | 4,900.00 | 4,883.39 | -0.37% | 72 |
| Nov 25, 2025 | 4,911.11 | 4,940.00 | 4,911.11 | 4,918.00 | 4,901.33 | 0.16% | 156 |
| Nov 21, 2025 | 4,895.00 | 4,910.00 | 4,895.00 | 4,910.00 | 4,893.36 | 4.62% | 149 |
| Nov 20, 2025 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,677.09 | 0.92% | 66 |
| Nov 19, 2025 | 4,648.00 | 4,650.00 | 4,648.00 | 4,650.00 | 4,634.24 | 0.06% | 120 |
| Nov 18, 2025 | 4,611.00 | 4,647.00 | 4,611.00 | 4,647.00 | 4,631.25 | -0.06% | 29 |
| Nov 14, 2025 | 4,650.00 | 4,650.00 | 4,638.00 | 4,650.00 | 4,634.24 | -4.04% | 104 |
| Nov 12, 2025 | 4,940.00 | 4,940.00 | 4,845.55 | 4,845.55 | 4,829.12 | 0.95% | 103 |
| Nov 11, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,783.73 | 1.04% | 14 |
| Nov 10, 2025 | 4,750.69 | 4,750.69 | 4,750.69 | 4,750.69 | 4,734.59 | 1.51% | 236 |
| Nov 7, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,664.13 | -0.85% | 28 |
| Nov 6, 2025 | 4,720.00 | 4,720.00 | 4,719.99 | 4,719.99 | 4,703.99 | -1.05% | 135 |
| Nov 5, 2025 | 4,784.00 | 4,830.00 | 4,770.01 | 4,770.01 | 4,753.84 | -1.00% | 323 |
| Nov 4, 2025 | 4,897.00 | 4,950.00 | 4,798.08 | 4,818.00 | 4,801.67 | -7.88% | 10,194 |
| Nov 3, 2025 | 5,250.00 | 5,250.00 | 5,230.00 | 5,230.00 | 5,212.27 | -1.85% | 44 |
| Oct 31, 2025 | 5,270.00 | 5,380.00 | 5,270.00 | 5,328.67 | 5,310.61 | 0.74% | 251 |
| Oct 30, 2025 | 5,300.00 | 5,314.00 | 5,275.00 | 5,289.36 | 5,271.43 | 1.72% | 1,196 |
| Oct 29, 2025 | 5,421.50 | 5,421.50 | 5,200.00 | 5,200.00 | 5,182.37 | -2.26% | 1,719 |
| Oct 28, 2025 | 5,699.98 | 5,699.98 | 5,320.00 | 5,320.00 | 5,301.97 | -9.49% | 988 |
| Oct 27, 2025 | 5,855.00 | 5,878.00 | 5,855.00 | 5,878.00 | 5,858.07 | 0.39% | 270 |
| Oct 22, 2025 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,835.15 | 1.55% | 496 |
| Oct 21, 2025 | 5,710.00 | 5,767.11 | 5,710.00 | 5,765.70 | 5,746.15 | 4.76% | 159 |
| Oct 16, 2025 | 5,616.00 | 5,616.00 | 5,503.70 | 5,503.70 | 5,485.04 | -4.94% | 330 |
| Oct 15, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,770.37 | -0.82% | 9 |
| Oct 14, 2025 | 5,783.47 | 5,838.00 | 5,783.47 | 5,838.00 | 5,818.21 | 2.78% | 323 |
| Oct 13, 2025 | 5,723.11 | 5,723.11 | 5,680.00 | 5,680.00 | 5,660.74 | 0.26% | 88 |
| Oct 9, 2025 | 5,659.93 | 5,665.00 | 5,659.93 | 5,665.00 | 5,645.80 | 0.09% | 86 |
| Oct 8, 2025 | 5,684.00 | 5,684.00 | 5,660.00 | 5,660.00 | 5,640.81 | -0.70% | 41 |
| Oct 7, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,680.68 | -2.30% | 24 |
| Oct 3, 2025 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 5,814.22 | -0.10% | 27 |
| Oct 2, 2025 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,820.20 | -0.17% | 23 |
| Oct 1, 2025 | 5,780.00 | 5,850.00 | 5,780.00 | 5,850.00 | 5,830.17 | -2.66% | 38 |
| Sep 30, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,989.63 | - | 7 |
| Sep 25, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,989.63 | -0.74% | 102 |
| Sep 24, 2025 | 6,054.96 | 6,054.96 | 6,054.96 | 6,054.96 | 6,016.07 | -0.66% | 98 |