Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico · Delayed Price · Currency is MXN 4,485.00
0.00 (0.00%)
At close: Apr 28, 2026
BMV:RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67 |
| 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% | 46 |
| 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 | 0.41% | 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 |
| Feb 9, 2026 | 5,950.00 | 5,955.00 | 5,950.00 | 5,955.00 | 5,922.85 | - | 28 |
| Feb 6, 2026 | 5,758.21 | 5,955.00 | 5,758.21 | 5,955.00 | 5,922.85 | 5.21% | 82 |
| Feb 5, 2026 | 5,654.76 | 5,660.00 | 5,654.40 | 5,660.00 | 5,629.44 | 1.34% | 41 |
| Feb 4, 2026 | 5,700.00 | 5,725.00 | 5,585.00 | 5,585.00 | 5,554.85 | -0.32% | 101 |
| Jan 30, 2026 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 5,572.75 | -6.88% | 80 |
| Jan 29, 2026 | 5,383.48 | 6,020.00 | 5,383.48 | 6,016.88 | 5,984.40 | 18.33% | 1,591 |
| Jan 26, 2026 | 5,040.00 | 5,085.00 | 5,040.00 | 5,085.00 | 5,057.55 | 2.73% | 51 |
| Jan 23, 2026 | 4,867.28 | 4,950.00 | 4,867.28 | 4,950.00 | 4,923.28 | 0.88% | 42 |
| Jan 16, 2026 | 4,920.00 | 4,920.00 | 4,901.78 | 4,906.94 | 4,880.45 | -0.14% | 118 |
| Jan 15, 2026 | 5,040.00 | 5,040.00 | 4,865.00 | 4,914.00 | 4,887.47 | -0.32% | 44 |
| Jan 14, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,903.38 | -8.83% | 4,006 |
| Jan 12, 2026 | 5,500.00 | 5,500.00 | 5,407.30 | 5,407.30 | 5,378.11 | -1.31% | 102 |
| Jan 8, 2026 | 5,500.00 | 5,635.00 | 5,479.00 | 5,479.00 | 5,449.42 | 3.36% | 142 |
| Jan 6, 2026 | 5,298.00 | 5,301.03 | 5,298.00 | 5,301.00 | 5,272.38 | 5.80% | 95 |