Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 5,328.67
+39.31 (0.74%)
At close: Oct 31, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6,076.46 | 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 | 6,728.47 | -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 | 6,397.48 | 1.12% | 102 |
| Aug 22, 2025 | 6,302.00 | 6,350.00 | 6,302.00 | 6,345.95 | 6,326.64 | 1.71% | 509 |
| Aug 19, 2025 | 6,180.00 | 6,240.00 | 6,180.00 | 6,239.00 | 6,220.02 | 1.28% | 281 |
| Aug 18, 2025 | 6,070.00 | 6,160.00 | 6,070.00 | 6,160.00 | 6,141.26 | 4.70% | 308 |
| Aug 14, 2025 | 5,879.06 | 5,883.20 | 5,879.06 | 5,883.20 | 5,865.30 | 5.38% | 221 |
| Aug 11, 2025 | 5,564.29 | 5,583.00 | 5,564.29 | 5,583.00 | 5,566.01 | -0.83% | 73 |
| Aug 8, 2025 | 5,631.00 | 5,631.00 | 5,630.00 | 5,630.00 | 5,612.87 | -3.43% | 169 |
| Aug 7, 2025 | 5,846.00 | 5,846.00 | 5,736.67 | 5,830.00 | 5,812.26 | -2.02% | 72 |
| Aug 4, 2025 | 5,896.00 | 5,950.00 | 5,896.00 | 5,950.00 | 5,931.90 | 1.71% | 29 |
| Aug 1, 2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,832.20 | -2.43% | 13 |
| Jul 31, 2025 | 6,060.00 | 6,068.00 | 5,996.00 | 5,996.00 | 5,977.76 | -4.22% | 303 |
| Jul 30, 2025 | 6,260.01 | 6,260.01 | 6,260.00 | 6,260.00 | 6,240.95 | 2.01% | 24 |
| Jul 29, 2025 | 6,150.00 | 6,150.00 | 6,098.00 | 6,136.41 | 6,117.74 | -6.63% | 255 |
| Jul 28, 2025 | 6,586.00 | 6,588.00 | 6,572.00 | 6,572.00 | 6,552.00 | 1.11% | 134 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,480.22 | -0.79% | 63 |
| Jul 18, 2025 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 6,532.06 | 0.80% | 28 |
| Jul 17, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,480.22 | 1.88% | 7 |
| Jul 16, 2025 | 6,386.00 | 6,386.00 | 6,380.00 | 6,380.00 | 6,360.59 | -0.16% | 53 |
| Jul 15, 2025 | 6,381.33 | 6,390.00 | 6,381.33 | 6,390.00 | 6,370.56 | -0.16% | 110 |