Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 5,865.00
+360.00 (6.54%)
At close: Oct 29, 2026
BMV:RCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,750.00 | 5,865.00 | 5,750.00 | 5,865.00 | 5,865.00 | 6.54% | 209 |
| Oct 28, 2026 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | -0.99% | 10 |
| Oct 27, 2026 | 5,591.00 | 5,676.00 | 5,502.00 | 5,560.00 | 5,560.00 | 5.90% | 355 |
| Oct 26, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2.56% | 299 |
| Oct 23, 2026 | 5,130.00 | 5,130.00 | 5,118.88 | 5,118.88 | 5,118.88 | -4.33% | 325 |
| Oct 22, 2026 | 5,350.54 | 5,350.54 | 5,350.54 | 5,350.54 | 5,350.54 | -1.91% | 12 |
| Oct 21, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.50% | 104 |
| Oct 20, 2026 | 5,300.00 | 5,428.00 | 5,300.00 | 5,428.00 | 5,428.00 | 4.69% | 1,201 |
| Oct 19, 2026 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.35% | 28 |
| Oct 16, 2026 | 5,167.01 | 5,167.01 | 5,167.01 | 5,167.01 | 5,167.01 | 1.31% | 123 |
| Oct 14, 2026 | 5,096.34 | 5,100.00 | 5,096.34 | 5,100.00 | 5,100.00 | -0.89% | 53 |
| Oct 13, 2026 | 5,145.88 | 5,145.88 | 5,145.88 | 5,145.88 | 5,145.88 | 0.01% | 9 |
| Oct 12, 2026 | 5,145.43 | 5,145.43 | 5,145.43 | 5,145.43 | 5,145.43 | -0.09% | 23 |
| Oct 9, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.92% | 17 |
| Oct 8, 2026 | 5,020.00 | 5,103.99 | 5,020.00 | 5,103.00 | 5,103.00 | -0.91% | 32 |
| Oct 7, 2026 | 5,147.00 | 5,150.00 | 5,147.00 | 5,150.00 | 5,150.00 | -0.48% | 39 |
| Oct 6, 2026 | 5,130.00 | 5,175.00 | 5,130.00 | 5,175.00 | 5,175.00 | 4.76% | 229 |
| Oct 5, 2026 | 4,953.63 | 4,953.63 | 4,920.00 | 4,940.00 | 4,940.00 | -2.00% | 102 |
| Oct 2, 2026 | 4,984.18 | 5,049.99 | 4,984.18 | 5,040.90 | 5,040.90 | 0.82% | 101 |
| Oct 1, 2026 | 4,837.99 | 5,000.00 | 4,837.99 | 5,000.00 | 5,000.00 | 3.35% | 90 |
| Sep 30, 2026 | 4,750.00 | 4,880.99 | 4,750.00 | 4,838.00 | 4,838.00 | 3.38% | 137 |
| Sep 29, 2026 | 4,625.00 | 4,700.00 | 4,600.00 | 4,680.01 | 4,680.01 | 6.12% | 562 |
| Sep 28, 2026 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 2.20% | 17 |
| Sep 25, 2026 | 4,265.00 | 4,349.99 | 4,265.00 | 4,315.00 | 4,315.00 | 1.17% | 135 |
| Sep 24, 2026 | 4,195.00 | 4,272.00 | 4,195.00 | 4,265.00 | 4,265.00 | 6.73% | 288 |
| Sep 23, 2026 | 3,950.00 | 3,996.00 | 3,900.00 | 3,996.00 | 3,996.00 | -2.28% | 3,248 |
| Sep 22, 2026 | 4,300.01 | 4,300.01 | 4,007.00 | 4,089.25 | 4,089.25 | -5.30% | 710 |
| Sep 21, 2026 | 4,253.00 | 4,318.00 | 4,253.00 | 4,318.00 | 4,318.00 | 2.02% | 178 |
| Sep 18, 2026 | 4,270.01 | 4,270.01 | 4,229.00 | 4,232.59 | 4,232.59 | -1.75% | 183 |
| Sep 17, 2026 | 4,300.00 | 4,308.00 | 4,297.54 | 4,308.00 | 4,308.00 | 1.50% | 194 |
| Sep 15, 2026 | 4,300.01 | 4,307.00 | 4,270.00 | 4,270.00 | 4,244.29 | -2.20% | 75 |
| Sep 14, 2026 | 4,391.00 | 4,391.00 | 4,366.00 | 4,366.00 | 4,339.72 | -2.99% | 40 |
| Sep 11, 2026 | 4,500.52 | 4,500.52 | 4,500.52 | 4,500.52 | 4,473.43 | 2.52% | 27 |
| Sep 10, 2026 | 4,385.24 | 4,390.00 | 4,385.24 | 4,390.00 | 4,363.57 | 0.46% | 926 |
| Sep 9, 2026 | 4,457.09 | 4,457.09 | 4,370.01 | 4,370.01 | 4,343.70 | -2.54% | 91 |
| Sep 8, 2026 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | 4,457.01 | -0.07% | 17 |
| Sep 4, 2026 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 4,459.99 | -0.12% | 30 |
| Sep 3, 2026 | 4,492.50 | 4,492.50 | 4,492.50 | 4,492.50 | 4,465.45 | -2.34% | 18 |
| Sep 2, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,572.31 | 1.10% | 12 |
| Sep 1, 2026 | 4,541.00 | 4,550.00 | 4,541.00 | 4,550.00 | 4,522.61 | -8.01% | 89 |
| Aug 25, 2026 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,916.22 | 0.61% | 33 |
| Aug 21, 2026 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 4,886.41 | -5.44% | 43 |
| Aug 14, 2026 | 5,230.00 | 5,230.00 | 5,199.00 | 5,199.00 | 5,167.70 | -0.97% | 21 |
| Aug 12, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,218.39 | -5.75% | 71 |
| Aug 6, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,536.47 | -0.89% | 100 |
| Aug 5, 2026 | 5,648.00 | 5,648.00 | 5,618.25 | 5,619.76 | 5,585.93 | -0.17% | 48 |
| Aug 4, 2026 | 5,653.00 | 5,653.00 | 5,628.99 | 5,629.07 | 5,595.18 | 0.52% | 180 |
| Aug 3, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,566.29 | - | 11 |
| Jul 30, 2026 | 5,535.01 | 5,600.00 | 5,535.01 | 5,600.00 | 5,566.29 | 1.17% | 47 |
| Jul 29, 2026 | 5,562.24 | 5,562.24 | 5,535.01 | 5,535.01 | 5,501.69 | -0.99% | 66 |