Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 4,800.00
-195.00 (-3.90%)
At close: Mar 18, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,835.00 | 4,835.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.90% | 278 |
| Mar 17, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 2.25% | 8 |
| Mar 13, 2026 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 1.56% | 46 |
| Mar 12, 2026 | 4,886.68 | 4,886.68 | 4,750.65 | 4,810.00 | 4,810.00 | -4.87% | 101 |
| Mar 11, 2026 | 5,002.00 | 5,056.00 | 5,002.00 | 5,056.00 | 5,056.00 | 1.28% | 106 |
| Mar 10, 2026 | 5,107.26 | 5,107.26 | 4,991.94 | 4,991.94 | 4,991.94 | -2.26% | 67 |
| Mar 9, 2026 | 4,630.00 | 5,109.00 | 4,630.00 | 5,107.26 | 5,107.26 | 3.18% | 102 |
| Mar 6, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.41% | 32 |
| Mar 5, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,903.38 | -3.04% | 125 |
| Mar 4, 2026 | 5,128.50 | 5,128.50 | 5,084.68 | 5,084.68 | 5,057.23 | -2.22% | 64 |
| Mar 2, 2026 | 5,070.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,171.93 | -3.28% | 44 |
| Feb 27, 2026 | 5,376.19 | 5,376.19 | 5,376.19 | 5,376.19 | 5,347.17 | 2.40% | 95 |
| Feb 23, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,221.66 | -4.33% | 17 |
| Feb 18, 2026 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,457.87 | - | 12 |
| Feb 17, 2026 | 5,487.50 | 5,487.51 | 5,487.50 | 5,487.51 | 5,457.88 | -4.12% | 11 |
| Feb 11, 2026 | 5,940.00 | 5,940.00 | 5,723.13 | 5,723.13 | 5,692.23 | -4.50% | 206 |
| Feb 10, 2026 | 5,993.10 | 5,993.10 | 5,993.00 | 5,993.00 | 5,960.65 | 0.64% | 25 |
| Feb 9, 2026 | 5,950.00 | 5,955.00 | 5,950.00 | 5,955.00 | 5,922.85 | - | 28 |
| Feb 6, 2026 | 5,758.21 | 5,955.00 | 5,758.21 | 5,955.00 | 5,922.85 | 5.21% | 82 |
| Feb 5, 2026 | 5,654.76 | 5,660.00 | 5,654.40 | 5,660.00 | 5,629.44 | 1.34% | 41 |
| Feb 4, 2026 | 5,700.00 | 5,725.00 | 5,585.00 | 5,585.00 | 5,554.85 | -0.32% | 101 |
| Jan 30, 2026 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 5,572.75 | -6.88% | 80 |
| Jan 29, 2026 | 5,383.48 | 6,020.00 | 5,383.48 | 6,016.88 | 5,984.40 | 18.33% | 1,591 |
| Jan 26, 2026 | 5,040.00 | 5,085.00 | 5,040.00 | 5,085.00 | 5,057.55 | 2.73% | 51 |
| Jan 23, 2026 | 4,867.28 | 4,950.00 | 4,867.28 | 4,950.00 | 4,923.28 | 0.88% | 42 |
| Jan 16, 2026 | 4,920.00 | 4,920.00 | 4,901.78 | 4,906.94 | 4,880.45 | -0.14% | 118 |
| Jan 15, 2026 | 5,040.00 | 5,040.00 | 4,865.00 | 4,914.00 | 4,887.47 | -0.32% | 44 |
| Jan 14, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,903.38 | -8.83% | 4,006 |
| Jan 12, 2026 | 5,500.00 | 5,500.00 | 5,407.30 | 5,407.30 | 5,378.11 | -1.31% | 102 |
| Jan 8, 2026 | 5,500.00 | 5,635.00 | 5,479.00 | 5,479.00 | 5,449.42 | 3.36% | 142 |
| Jan 6, 2026 | 5,298.00 | 5,301.03 | 5,298.00 | 5,301.00 | 5,272.38 | 5.80% | 95 |
| Jan 2, 2026 | 5,010.32 | 5,010.32 | 5,010.32 | 5,010.32 | 4,983.27 | -5.36% | 11 |
| Dec 29, 2025 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,265.42 | - | 11 |
| Dec 23, 2025 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,247.57 | -2.22% | 34 |
| Dec 22, 2025 | 5,393.00 | 5,414.00 | 5,384.80 | 5,414.00 | 5,366.52 | 1.52% | 253 |
| Dec 19, 2025 | 5,148.00 | 5,400.00 | 5,148.00 | 5,333.00 | 5,286.23 | 3.55% | 451 |
| Dec 18, 2025 | 5,150.21 | 5,150.21 | 5,150.21 | 5,150.21 | 5,105.04 | -0.19% | 8 |
| Dec 17, 2025 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,114.74 | 1.82% | 25 |
| Dec 16, 2025 | 5,193.64 | 5,193.64 | 5,068.00 | 5,068.00 | 5,023.55 | -2.91% | 286 |
| Dec 15, 2025 | 5,125.00 | 5,225.00 | 5,113.00 | 5,220.00 | 5,174.22 | 3.76% | 416 |
| Dec 11, 2025 | 4,918.88 | 5,031.00 | 4,918.88 | 5,031.00 | 4,986.88 | 8.64% | 308 |
| Dec 10, 2025 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,590.38 | 2.25% | 841 |
| Dec 9, 2025 | 4,586.80 | 4,586.80 | 4,529.00 | 4,529.00 | 4,489.28 | -1.63% | 6,935 |
| Dec 8, 2025 | 4,535.00 | 4,604.00 | 4,535.00 | 4,604.00 | 4,563.62 | -1.62% | 533 |
| Dec 5, 2025 | 4,680.01 | 4,680.02 | 4,680.01 | 4,680.01 | 4,638.96 | -3.90% | 20 |
| Dec 3, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,827.29 | -0.29% | 31 |
| Nov 28, 2025 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,841.17 | -0.33% | 75 |
| Nov 26, 2025 | 4,887.11 | 4,900.00 | 4,887.11 | 4,900.00 | 4,857.02 | -0.37% | 72 |
| Nov 25, 2025 | 4,911.11 | 4,940.00 | 4,911.11 | 4,918.00 | 4,874.87 | 0.16% | 156 |
| Nov 21, 2025 | 4,895.00 | 4,910.00 | 4,895.00 | 4,910.00 | 4,866.94 | 4.62% | 149 |