Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 796.00
-18.40 (-2.26%)
Last updated: Feb 27, 2026, 4:07 PM GMT-3
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 806.88 | 810.16 | 791.30 | 791.30 | 791.30 | -2.84% | 21 |
| Feb 26, 2026 | 812.00 | 827.20 | 812.00 | 814.40 | 814.40 | 0.63% | 16 |
| Feb 25, 2026 | 815.00 | 815.08 | 807.70 | 809.34 | 809.34 | -1.09% | 28 |
| Feb 24, 2026 | 791.70 | 823.68 | 783.12 | 818.22 | 818.22 | 3.62% | 72 |
| Feb 23, 2026 | 815.06 | 821.64 | 780.50 | 789.66 | 789.66 | -3.19% | 49 |
| Feb 20, 2026 | 822.10 | 822.10 | 803.52 | 815.67 | 815.67 | 0.21% | 22 |
| Feb 19, 2026 | 829.08 | 829.08 | 807.24 | 813.96 | 813.96 | -2.88% | 111 |
| Feb 18, 2026 | 847.45 | 850.00 | 834.36 | 838.10 | 838.10 | 0.14% | 28 |
| Feb 13, 2026 | 878.68 | 878.68 | 836.94 | 836.94 | 836.94 | -2.04% | 29 |
| Feb 12, 2026 | 876.96 | 882.18 | 854.34 | 854.34 | 854.34 | -0.60% | 29 |
| Feb 11, 2026 | 904.23 | 913.50 | 855.90 | 859.50 | 859.50 | -4.69% | 65 |
| Feb 10, 2026 | 898.17 | 926.38 | 894.53 | 901.81 | 901.81 | 0.41% | 47 |
| Feb 9, 2026 | 903.86 | 903.86 | 886.34 | 898.17 | 898.17 | -0.63% | 37 |
| Feb 6, 2026 | 860.00 | 903.86 | 860.00 | 903.86 | 903.86 | 6.27% | 25 |
| Feb 5, 2026 | 855.97 | 886.07 | 842.80 | 850.54 | 850.54 | -1.22% | 126 |
| Feb 4, 2026 | 863.60 | 873.80 | 849.15 | 861.05 | 861.05 | -1.46% | 59 |
| Feb 3, 2026 | 879.75 | 882.64 | 862.00 | 873.84 | 873.84 | -0.67% | 28 |
| Feb 2, 2026 | 858.70 | 897.60 | 858.62 | 879.75 | 879.75 | 3.57% | 4,492 |
| Jan 30, 2026 | 905.92 | 905.92 | 844.20 | 849.42 | 849.42 | -6.24% | 3 |
| Jan 29, 2026 | 868.59 | 905.92 | 860.32 | 905.92 | 905.92 | 20.42% | 216 |
| Jan 27, 2026 | 763.07 | 763.07 | 752.29 | 752.29 | 752.29 | -2.19% | 15 |
| Jan 26, 2026 | 770.96 | 770.96 | 769.12 | 769.12 | 769.12 | 1.70% | 101 |
| Jan 22, 2026 | 757.35 | 759.98 | 754.06 | 756.28 | 756.28 | 3.39% | 32 |
| Jan 21, 2026 | 728.54 | 737.43 | 728.54 | 731.46 | 731.46 | 1.07% | 6 |
| Jan 20, 2026 | 714.84 | 735.75 | 714.84 | 723.72 | 723.72 | -2.71% | 29 |
| Jan 16, 2026 | 746.25 | 753.00 | 737.56 | 743.85 | 743.85 | 0.08% | 36 |
| Jan 15, 2026 | 760.00 | 760.00 | 742.50 | 743.25 | 743.25 | -2.07% | 16 |
| Jan 14, 2026 | 775.58 | 775.58 | 742.09 | 758.94 | 758.94 | -7.43% | 152 |
| Jan 12, 2026 | 834.96 | 834.96 | 819.84 | 819.84 | 819.84 | -2.17% | 2 |
| Jan 9, 2026 | 829.84 | 838.86 | 829.84 | 838.04 | 838.04 | 1.33% | 102 |
| Jan 8, 2026 | 828.63 | 831.06 | 827.01 | 827.01 | 827.01 | 1.74% | 6 |
| Jan 7, 2026 | 804.80 | 812.90 | 799.52 | 812.90 | 812.90 | 1.67% | 8 |
| Jan 6, 2026 | 766.08 | 800.00 | 766.08 | 799.52 | 799.52 | 4.04% | 166 |
| Jan 5, 2026 | 761.40 | 769.00 | 761.40 | 768.46 | 768.46 | -0.50% | 3 |
| Jan 2, 2026 | 768.45 | 772.31 | 768.45 | 772.31 | 772.31 | -1.24% | 2 |
| Dec 30, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -0.42% | 1 |
| Dec 29, 2025 | 801.06 | 801.06 | 782.89 | 785.26 | 785.26 | -0.94% | 13 |
| Dec 26, 2025 | 805.55 | 805.55 | 790.23 | 792.68 | 792.68 | -15.67% | 132 |
| Dec 23, 2025 | 881.00 | 940.00 | 881.00 | 940.00 | 940.00 | 12.04% | 16 |
| Dec 22, 2025 | 823.50 | 839.00 | 814.05 | 839.00 | 836.31 | 1.73% | 16 |
| Dec 19, 2025 | 813.63 | 824.72 | 809.63 | 824.72 | 822.08 | 3.16% | 46 |
| Dec 18, 2025 | 793.95 | 799.48 | 790.00 | 799.48 | 796.92 | 0.69% | 40 |
| Dec 17, 2025 | 791.70 | 800.28 | 791.70 | 794.04 | 791.49 | 2.11% | 43 |
| Dec 16, 2025 | 771.42 | 777.66 | 771.42 | 777.66 | 775.17 | 0.42% | 11 |
| Dec 15, 2025 | 771.00 | 774.44 | 767.74 | 774.44 | 771.96 | 2.10% | 9 |
| Dec 12, 2025 | 756.24 | 760.76 | 752.10 | 758.48 | 756.05 | 0.88% | 184 |
| Dec 11, 2025 | 719.94 | 751.89 | 719.94 | 751.89 | 749.48 | 4.20% | 34 |
| Dec 10, 2025 | 703.50 | 721.59 | 703.50 | 721.59 | 719.28 | 6.82% | 14 |
| Dec 9, 2025 | 685.98 | 685.98 | 675.51 | 675.51 | 673.34 | -2.83% | 42 |
| Dec 8, 2025 | 690.41 | 695.18 | 690.41 | 695.18 | 692.95 | -1.32% | 6 |