Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 836.31
+14.23 (1.73%)
At close: Dec 22, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 697.59 | 705.18 | 694.14 | 704.49 | 702.23 | 0.52% | 19 |
| Dec 3, 2025 | 700.85 | 700.85 | 700.85 | 700.85 | 698.60 | -1.88% | 1 |
| Dec 1, 2025 | 714.26 | 714.26 | 714.26 | 714.26 | 711.97 | 1.21% | 1 |
| Nov 28, 2025 | 705.74 | 705.74 | 705.74 | 705.74 | 703.48 | -1.88% | 5 |
| Nov 26, 2025 | 719.27 | 719.27 | 719.27 | 719.27 | 716.96 | -0.34% | 2 |
| Nov 25, 2025 | 721.74 | 721.74 | 721.74 | 721.74 | 719.43 | 0.39% | 1 |
| Nov 21, 2025 | 757.67 | 757.67 | 718.97 | 718.97 | 716.66 | 11.16% | 8 |
| Nov 18, 2025 | 646.80 | 646.80 | 646.80 | 646.80 | 644.73 | -7.19% | 4 |
| Nov 12, 2025 | 694.83 | 702.00 | 694.83 | 696.90 | 694.67 | 1.89% | 21 |
| Nov 10, 2025 | 686.00 | 686.00 | 684.00 | 684.00 | 681.81 | -0.21% | 7 |
| Nov 7, 2025 | 684.08 | 688.84 | 673.20 | 685.44 | 683.24 | 0.49% | 23 |
| Nov 6, 2025 | 687.35 | 687.35 | 677.00 | 682.08 | 679.89 | -1.15% | 111 |
| Nov 5, 2025 | 692.76 | 692.76 | 689.31 | 690.00 | 687.79 | -9.46% | 14 |
| Nov 3, 2025 | 762.30 | 762.30 | 762.12 | 762.12 | 759.68 | -2.10% | 2 |
| Oct 31, 2025 | 770.25 | 778.47 | 766.92 | 778.47 | 775.97 | 1.07% | 83 |
| Oct 30, 2025 | 774.00 | 781.50 | 770.25 | 770.25 | 767.78 | 1.35% | 90 |
| Oct 29, 2025 | 781.00 | 781.00 | 760.00 | 760.00 | 757.56 | -2.67% | 30 |
| Oct 28, 2025 | 785.18 | 785.18 | 780.88 | 780.88 | 778.38 | -9.31% | 19 |
| Oct 24, 2025 | 861.05 | 861.05 | 861.05 | 861.05 | 858.29 | 0.76% | 2 |
| Oct 21, 2025 | 813.00 | 855.36 | 813.00 | 854.55 | 851.81 | 4.98% | 12 |
| Oct 20, 2025 | 812.41 | 814.05 | 812.41 | 814.05 | 811.44 | 0.20% | 7 |
| Oct 17, 2025 | 812.43 | 812.43 | 812.43 | 812.43 | 809.82 | -0.54% | 30 |
| Oct 16, 2025 | 833.00 | 833.00 | 816.85 | 816.85 | 814.23 | -4.76% | 11 |
| Oct 14, 2025 | 857.64 | 857.64 | 857.64 | 857.64 | 854.89 | 2.51% | 4 |
| Oct 13, 2025 | 837.48 | 837.48 | 836.64 | 836.64 | 833.96 | -0.04% | 9 |
| Oct 10, 2025 | 844.00 | 844.00 | 837.00 | 837.00 | 834.32 | 0.75% | 39 |
| Oct 8, 2025 | 826.54 | 830.76 | 826.54 | 830.76 | 828.10 | -1.10% | 4 |
| Oct 7, 2025 | 850.08 | 850.08 | 826.00 | 840.00 | 837.31 | - | 83 |
| Oct 6, 2025 | 837.48 | 842.52 | 837.48 | 840.00 | 837.31 | - | 12 |
| Oct 3, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 837.31 | -1.67% | 1 |
| Oct 2, 2025 | 854.28 | 854.28 | 854.28 | 854.28 | 851.54 | 1.16% | 16 |
| Oct 1, 2025 | 838.17 | 844.52 | 838.17 | 844.52 | 841.81 | -0.95% | 13 |
| Sep 30, 2025 | 852.60 | 852.60 | 852.60 | 852.60 | 849.87 | -1.21% | 1 |
| Sep 29, 2025 | 865.04 | 884.00 | 863.00 | 863.00 | 860.23 | -0.90% | 6 |
| Sep 26, 2025 | 871.74 | 871.74 | 870.87 | 870.87 | 868.08 | -0.75% | 24 |
| Sep 25, 2025 | 858.00 | 877.48 | 856.98 | 877.48 | 874.67 | 1.68% | 174 |
| Sep 24, 2025 | 937.39 | 980.00 | 843.75 | 863.00 | 860.23 | -8.19% | 770 |
| Sep 23, 2025 | 898.48 | 979.98 | 886.00 | 940.00 | 934.36 | 5.77% | 37 |