Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 5,970.00
+40.00 (0.67%)
At close: Sep 19, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,952.28 | 5,970.00 | 5,952.28 | 5,970.00 | 5,970.00 | 0.67% | 6,264 |
| Sep 18, 2025 | 5,919.00 | 5,930.00 | 5,919.00 | 5,930.00 | 5,930.00 | -4.74% | 247 |
| Sep 12, 2025 | 6,350.00 | 6,350.00 | 6,225.00 | 6,225.00 | 6,225.00 | -1.71% | 26 |
| Sep 10, 2025 | 6,257.11 | 6,333.00 | 6,180.00 | 6,333.00 | 6,333.00 | -6.18% | 71 |
| Sep 5, 2025 | 6,749.99 | 6,749.99 | 6,749.99 | 6,749.99 | 6,749.99 | 1.93% | 9 |
| Sep 3, 2025 | 6,629.00 | 6,697.00 | 6,621.96 | 6,621.96 | 6,621.96 | 0.63% | 2,356 |
| Sep 2, 2025 | 6,690.00 | 6,690.00 | 6,580.22 | 6,580.22 | 6,580.22 | -2.50% | 46 |
| Aug 29, 2025 | 6,820.00 | 6,820.00 | 6,749.00 | 6,749.00 | 6,749.00 | -0.71% | 276 |
| Aug 28, 2025 | 6,797.22 | 6,797.22 | 6,797.22 | 6,797.22 | 6,797.22 | 0.97% | 24 |
| Aug 27, 2025 | 6,700.00 | 6,732.00 | 6,675.57 | 6,732.00 | 6,732.00 | 4.91% | 235 |
| Aug 25, 2025 | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | 1.12% | 102 |
| Aug 22, 2025 | 6,302.00 | 6,350.00 | 6,302.00 | 6,345.95 | 6,345.95 | 1.71% | 509 |
| Aug 19, 2025 | 6,180.00 | 6,240.00 | 6,180.00 | 6,239.00 | 6,239.00 | 1.28% | 281 |
| Aug 18, 2025 | 6,070.00 | 6,160.00 | 6,070.00 | 6,160.00 | 6,160.00 | 4.70% | 308 |
| Aug 14, 2025 | 5,879.06 | 5,883.20 | 5,879.06 | 5,883.20 | 5,883.20 | 5.38% | 221 |
| Aug 11, 2025 | 5,564.29 | 5,583.00 | 5,564.29 | 5,583.00 | 5,583.00 | -0.83% | 73 |
| Aug 8, 2025 | 5,631.00 | 5,631.00 | 5,630.00 | 5,630.00 | 5,630.00 | -3.43% | 169 |
| Aug 7, 2025 | 5,846.00 | 5,846.00 | 5,736.67 | 5,830.00 | 5,830.00 | -2.02% | 72 |
| Aug 4, 2025 | 5,896.00 | 5,950.00 | 5,896.00 | 5,950.00 | 5,950.00 | 1.71% | 29 |
| Aug 1, 2025 | 5,850.00 | 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 | 5,996.00 | -4.22% | 303 |
| Jul 30, 2025 | 6,260.01 | 6,260.01 | 6,260.00 | 6,260.00 | 6,260.00 | 2.01% | 24 |
| Jul 29, 2025 | 6,150.00 | 6,150.00 | 6,098.00 | 6,136.41 | 6,136.41 | -6.63% | 255 |
| Jul 28, 2025 | 6,586.00 | 6,588.00 | 6,572.00 | 6,572.00 | 6,572.00 | 1.11% | 134 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.79% | 63 |
| Jul 18, 2025 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 0.80% | 28 |
| Jul 17, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.88% | 7 |
| Jul 16, 2025 | 6,386.00 | 6,386.00 | 6,380.00 | 6,380.00 | 6,380.00 | -0.16% | 53 |
| Jul 15, 2025 | 6,381.33 | 6,390.00 | 6,381.33 | 6,390.00 | 6,390.00 | -0.16% | 110 |
| Jul 11, 2025 | 6,390.20 | 6,400.00 | 6,390.20 | 6,400.00 | 6,400.00 | 2.77% | 21 |
| Jul 10, 2025 | 6,227.41 | 6,227.41 | 6,227.41 | 6,227.41 | 6,227.41 | 0.93% | 9 |
| Jul 7, 2025 | 6,240.00 | 6,240.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.15% | 1,861 |
| Jul 3, 2025 | 6,158.52 | 6,179.14 | 6,158.52 | 6,179.14 | 6,179.14 | 0.87% | 63 |
| Jul 2, 2025 | 6,036.00 | 6,126.00 | 6,031.00 | 6,126.00 | 6,126.00 | 5.20% | 149 |
| Jul 1, 2025 | 5,823.00 | 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 | 5,860.00 | 1.38% | 9 |
| Jun 27, 2025 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 10.36% | 79 |
| Jun 24, 2025 | 5,344.00 | 5,344.00 | 5,237.51 | 5,237.51 | 5,237.51 | 0.62% | 45 |
| Jun 23, 2025 | 5,060.00 | 5,205.00 | 5,057.80 | 5,205.00 | 5,205.00 | 0.10% | 55 |
| Jun 20, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3.22% | 27 |
| Jun 18, 2025 | 5,035.00 | 5,038.00 | 5,035.00 | 5,038.00 | 5,038.00 | 3.39% | 39 |
| Jun 13, 2025 | 4,870.00 | 4,925.51 | 4,868.00 | 4,873.00 | 4,873.00 | -3.50% | 296 |
| Jun 12, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.37% | 17 |
| Jun 11, 2025 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | -4.36% | 57 |
| Jun 9, 2025 | 5,300.00 | 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 | 5,250.00 | 3.77% | 274 |
| Jun 5, 2025 | 5,083.00 | 5,083.00 | 5,059.21 | 5,059.21 | 5,059.21 | -1.47% | 33 |
| Jun 3, 2025 | 5,119.00 | 5,134.70 | 5,119.00 | 5,134.70 | 5,120.25 | 3.15% | 109 |
| May 30, 2025 | 4,939.00 | 4,978.10 | 4,939.00 | 4,978.10 | 4,964.09 | 1.08% | 106 |
| May 27, 2025 | 4,847.77 | 4,925.00 | 4,847.77 | 4,925.00 | 4,911.14 | 7.18% | 83 |