Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 4,487.81
+92.81 (2.11%)
Last updated: May 21, 2026, 1:50 PM CST
BMV:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,380.00 | 4,513.00 | 4,380.00 | 4,487.81 | 4,487.81 | 2.11% | 1,270 |
| May 20, 2026 | 4,100.00 | 4,437.00 | 4,100.00 | 4,395.00 | 4,395.00 | 1.62% | 1,644 |
| May 19, 2026 | 4,250.00 | 4,335.63 | 4,227.00 | 4,325.01 | 4,325.01 | -1.70% | 1,582 |
| May 18, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.04% | 21 |
| May 15, 2026 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 0.82% | 31 |
| May 14, 2026 | 4,501.21 | 4,501.21 | 4,501.21 | 4,501.21 | 4,501.21 | 0.03% | 15 |
| May 13, 2026 | 4,450.00 | 4,538.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.62% | 103 |
| May 11, 2026 | 4,503.00 | 4,528.00 | 4,503.00 | 4,528.00 | 4,528.00 | -7.69% | 51 |
| May 7, 2026 | 4,800.00 | 4,939.00 | 4,800.00 | 4,905.00 | 4,905.00 | 2.83% | 77 |
| May 6, 2026 | 4,785.00 | 4,785.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4.22% | 167 |
| May 5, 2026 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 1.49% | 23 |
| May 4, 2026 | 4,537.00 | 4,537.00 | 4,510.00 | 4,510.00 | 4,510.00 | -2.40% | 83 |
| Apr 30, 2026 | 4,750.00 | 4,770.00 | 4,621.00 | 4,621.00 | 4,621.00 | 3.03% | 235 |
| Apr 29, 2026 | 4,473.00 | 4,485.00 | 4,473.00 | 4,485.00 | 4,485.00 | - | 30 |
| Apr 28, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - | 103 |
| Apr 27, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | -3.44% | 9 |
| Apr 24, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 2.31% | 18 |
| Apr 23, 2026 | 4,550.00 | 4,550.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.00% | 125 |
| Apr 22, 2026 | 4,653.00 | 4,653.00 | 4,585.00 | 4,585.98 | 4,585.98 | -3.15% | 261 |
| Apr 21, 2026 | 4,850.00 | 4,850.00 | 4,724.00 | 4,735.00 | 4,735.00 | -5.34% | 1,727 |
| Apr 17, 2026 | 4,860.00 | 5,030.00 | 4,860.00 | 5,002.00 | 5,002.00 | 8.72% | 797 |
| Apr 16, 2026 | 4,730.46 | 4,750.00 | 4,584.00 | 4,600.99 | 4,600.99 | -5.93% | 836 |
| Apr 15, 2026 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 1.58% | 70 |
| Apr 13, 2026 | 4,860.27 | 4,860.27 | 4,815.00 | 4,815.00 | 4,815.00 | -1.03% | 62 |
| Apr 10, 2026 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 1.67% | 27 |
| Apr 9, 2026 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | -3.55% | 70 |
| Apr 8, 2026 | 5,130.00 | 5,130.00 | 4,961.08 | 4,961.08 | 4,961.08 | 4.44% | 133 |
| Apr 7, 2026 | 4,750.00 | 4,750.00 | 4,730.00 | 4,750.00 | 4,750.00 | -5.34% | 132 |
| Apr 1, 2026 | 5,000.00 | 5,030.00 | 5,000.00 | 5,018.00 | 5,018.00 | 2.41% | 128 |
| Mar 31, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3.20% | 14 |
| Mar 27, 2026 | 4,740.00 | 4,755.00 | 4,740.00 | 4,748.18 | 4,748.18 | -4.04% | 12 |
| Mar 26, 2026 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 3.08% | 23 |
| Mar 24, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 9 |
| 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% | 406 |
| 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 | 0.95% | 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 |