Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 6,572.00
+72.00 (1.11%)
Last updated: Jul 28, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | -2.43% | 13 |
| 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 | - | - | - |
| Jun 13, 2025 | 4,870.00 | 4,925.51 | 4,868.00 | 4,873.00 | - | -3.50% | 294 |
| Jun 12, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | -0.37% | 10 |
| Jun 11, 2025 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - | -4.36% | 57 |
| Jun 10, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - | - |
| Jun 9, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 0.95% | 13 |
| Jun 6, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 3.77% | 274 |
| Jun 5, 2025 | 5,083.00 | 5,083.00 | 5,059.21 | 5,059.21 | - | -1.47% | 33 |
| Jun 4, 2025 | 5,134.70 | 5,134.70 | 5,134.70 | 5,134.70 | - | - | - |
| Jun 3, 2025 | 5,119.00 | 5,134.70 | 5,119.00 | 5,134.70 | - | 3.15% | 108 |
| Jun 2, 2025 | 4,978.10 | 4,978.10 | 4,978.10 | 4,978.10 | - | - | - |
| May 30, 2025 | 4,939.00 | 4,978.10 | 4,939.00 | 4,978.10 | - | 1.08% | 106 |
| May 29, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | - | - | - |
| May 28, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | - | - | - |
| May 27, 2025 | 4,847.77 | 4,925.00 | 4,847.77 | 4,925.00 | - | 7.18% | 82 |
| May 26, 2025 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | - | - | - |