Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 5,570.00
0.00 (0.00%)
At close: Aug 6, 2026
BMV:RCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.89% | 100 |
| Aug 5, 2026 | 5,648.00 | 5,648.00 | 5,618.25 | 5,619.76 | 5,619.76 | -0.17% | 48 |
| Aug 4, 2026 | 5,653.00 | 5,653.00 | 5,628.99 | 5,629.07 | 5,629.07 | 0.52% | 180 |
| Aug 3, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 11 |
| Jul 30, 2026 | 5,535.01 | 5,600.00 | 5,535.01 | 5,600.00 | 5,600.00 | 1.17% | 47 |
| Jul 29, 2026 | 5,562.24 | 5,562.24 | 5,535.01 | 5,535.01 | 5,535.01 | -0.99% | 66 |
| Jul 28, 2026 | 5,270.00 | 5,590.20 | 5,270.00 | 5,590.20 | 5,590.20 | 5.92% | 705 |
| Jul 27, 2026 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 6.39% | 160 |
| Jul 17, 2026 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | -4.15% | 8 |
| Jul 13, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,176.00 | 5,176.00 | 2.29% | 241 |
| Jul 10, 2026 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.30% | 155 |
| Jul 9, 2026 | 4,995.00 | 5,095.00 | 4,995.00 | 5,075.00 | 5,075.00 | -8.58% | 889 |
| Jun 30, 2026 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | -0.48% | 402 |
| Jun 26, 2026 | 5,600.00 | 5,600.00 | 5,577.99 | 5,577.99 | 5,577.99 | -1.36% | 15 |
| Jun 25, 2026 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | -0.44% | 84 |
| Jun 24, 2026 | 5,610.51 | 5,764.00 | 5,610.51 | 5,680.00 | 5,680.00 | 4.60% | 667 |
| Jun 23, 2026 | 5,339.94 | 5,430.00 | 5,339.94 | 5,430.00 | 5,430.00 | 1.15% | 518 |
| Jun 22, 2026 | 5,407.38 | 5,407.38 | 5,368.00 | 5,368.00 | 5,368.00 | -1.72% | 38 |
| Jun 18, 2026 | 5,447.68 | 5,462.00 | 5,447.68 | 5,462.00 | 5,462.00 | 4.00% | 246 |
| Jun 17, 2026 | 5,310.00 | 5,310.00 | 5,252.00 | 5,252.00 | 5,252.00 | -3.08% | 65 |
| Jun 16, 2026 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 0.17% | 20 |
| Jun 15, 2026 | 5,248.00 | 5,409.99 | 5,248.00 | 5,409.99 | 5,409.99 | 7.77% | 527 |
| Jun 12, 2026 | 4,949.00 | 5,020.00 | 4,949.00 | 5,020.00 | 5,020.00 | 1.21% | 32 |
| Jun 5, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | -3.13% | 20 |
| Jun 4, 2026 | 4,990.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | 3.43% | 65 |
| Jun 3, 2026 | 4,994.00 | 4,994.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.40% | 1,034 |
| Jun 2, 2026 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,020.08 | -0.55% | 1,060 |
| Jun 1, 2026 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | 5,047.94 | 2.34% | 19 |
| May 29, 2026 | 4,900.00 | 4,958.05 | 4,900.00 | 4,958.05 | 4,932.58 | 2.97% | 129 |
| May 28, 2026 | 4,814.99 | 4,814.99 | 4,814.99 | 4,814.99 | 4,790.26 | - | 10 |
| May 27, 2026 | 4,614.40 | 4,850.00 | 4,614.40 | 4,815.00 | 4,790.27 | 3.70% | 106 |
| May 26, 2026 | 4,644.00 | 4,644.00 | 4,643.00 | 4,643.00 | 4,619.15 | 3.46% | 217 |
| May 21, 2026 | 4,380.00 | 4,513.00 | 4,380.00 | 4,487.81 | 4,464.76 | 2.11% | 1,270 |
| May 20, 2026 | 4,100.00 | 4,437.00 | 4,100.00 | 4,395.00 | 4,372.42 | 1.62% | 1,644 |
| May 19, 2026 | 4,250.00 | 4,335.63 | 4,227.00 | 4,325.01 | 4,302.79 | -1.70% | 1,582 |
| May 18, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,377.40 | -3.04% | 21 |
| May 15, 2026 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,514.69 | 0.82% | 31 |
| May 14, 2026 | 4,501.21 | 4,501.21 | 4,501.21 | 4,501.21 | 4,478.09 | 0.03% | 15 |
| May 13, 2026 | 4,450.00 | 4,538.00 | 4,450.00 | 4,500.00 | 4,476.88 | -0.62% | 103 |
| May 11, 2026 | 4,503.00 | 4,528.00 | 4,503.00 | 4,528.00 | 4,504.74 | -7.69% | 51 |
| May 7, 2026 | 4,800.00 | 4,939.00 | 4,800.00 | 4,905.00 | 4,879.80 | 2.83% | 77 |
| May 6, 2026 | 4,785.00 | 4,785.00 | 4,770.00 | 4,770.00 | 4,745.50 | 4.22% | 167 |
| May 5, 2026 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,553.49 | 1.49% | 23 |
| May 4, 2026 | 4,537.00 | 4,537.00 | 4,510.00 | 4,510.00 | 4,486.83 | -2.40% | 83 |
| Apr 30, 2026 | 4,750.00 | 4,770.00 | 4,621.00 | 4,621.00 | 4,597.26 | 3.03% | 235 |
| Apr 29, 2026 | 4,473.00 | 4,485.00 | 4,473.00 | 4,485.00 | 4,461.96 | - | 30 |
| Apr 28, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,461.96 | - | 103 |
| Apr 27, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,461.96 | -3.44% | 9 |
| Apr 24, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,621.14 | 2.31% | 18 |
| Apr 23, 2026 | 4,550.00 | 4,550.00 | 4,540.00 | 4,540.00 | 4,516.68 | -1.00% | 125 |