Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 4,232.59
-75.41 (-1.75%)
At close: Sep 18, 2026
BMV:RCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 5,270.00 | 5,590.20 | 5,270.00 | 5,590.20 | 5,556.55 | 5.92% | 705 |
| Jul 27, 2026 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 5,246.23 | 6.39% | 160 |
| Jul 17, 2026 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.14 | -4.15% | 8 |
| Jul 13, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,176.00 | 5,144.84 | 2.29% | 241 |
| Jul 10, 2026 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,029.54 | -0.30% | 155 |
| Jul 9, 2026 | 4,995.00 | 5,095.00 | 4,995.00 | 5,075.00 | 5,044.45 | -8.58% | 889 |
| Jun 30, 2026 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.58 | -0.48% | 402 |
| Jun 26, 2026 | 5,600.00 | 5,600.00 | 5,577.99 | 5,577.99 | 5,544.41 | -1.36% | 15 |
| Jun 25, 2026 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5,620.96 | -0.44% | 84 |
| Jun 24, 2026 | 5,610.51 | 5,764.00 | 5,610.51 | 5,680.00 | 5,645.81 | 4.60% | 669 |
| Jun 23, 2026 | 5,339.94 | 5,430.00 | 5,339.94 | 5,430.00 | 5,397.31 | 1.15% | 518 |
| Jun 22, 2026 | 5,407.38 | 5,407.38 | 5,368.00 | 5,368.00 | 5,335.68 | -1.72% | 38 |
| Jun 18, 2026 | 5,447.68 | 5,462.00 | 5,447.68 | 5,462.00 | 5,429.12 | 4.00% | 246 |
| Jun 17, 2026 | 5,310.00 | 5,310.00 | 5,252.00 | 5,252.00 | 5,220.38 | -3.08% | 65 |
| Jun 16, 2026 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,386.38 | 0.17% | 20 |
| Jun 15, 2026 | 5,248.00 | 5,409.99 | 5,248.00 | 5,409.99 | 5,377.42 | 7.77% | 527 |
| Jun 12, 2026 | 4,949.00 | 5,020.00 | 4,949.00 | 5,020.00 | 4,989.78 | 1.21% | 32 |
| Jun 5, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,930.14 | -3.13% | 20 |
| Jun 4, 2026 | 4,990.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,089.18 | 3.43% | 65 |
| Jun 3, 2026 | 4,994.00 | 4,994.00 | 4,950.00 | 4,950.00 | 4,920.20 | -1.40% | 1,034 |
| Jun 2, 2026 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 4,989.86 | -0.55% | 1,060 |
| Jun 1, 2026 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | 5,017.55 | 2.34% | 19 |
| May 29, 2026 | 4,900.00 | 4,958.05 | 4,900.00 | 4,958.05 | 4,902.89 | 2.97% | 129 |
| May 28, 2026 | 4,814.99 | 4,814.99 | 4,814.99 | 4,814.99 | 4,761.42 | - | 10 |
| May 27, 2026 | 4,614.40 | 4,850.00 | 4,614.40 | 4,815.00 | 4,761.43 | 3.70% | 106 |
| May 26, 2026 | 4,644.00 | 4,644.00 | 4,643.00 | 4,643.00 | 4,591.34 | 3.46% | 217 |
| May 21, 2026 | 4,380.00 | 4,513.00 | 4,380.00 | 4,487.81 | 4,437.88 | 2.11% | 1,270 |
| May 20, 2026 | 4,100.00 | 4,437.00 | 4,100.00 | 4,395.00 | 4,346.10 | 1.62% | 1,644 |