Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 700.85
-13.41 (-1.88%)
At close: Dec 3, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 700.85 | 700.85 | 700.85 | 700.85 | 700.85 | -1.88% | 1 |
| Dec 1, 2025 | 714.26 | 714.26 | 714.26 | 714.26 | 714.26 | 1.21% | 1 |
| Nov 28, 2025 | 705.74 | 705.74 | 705.74 | 705.74 | 705.74 | -1.88% | 5 |
| Nov 26, 2025 | 719.27 | 719.27 | 719.27 | 719.27 | 719.27 | -0.34% | 2 |
| Nov 25, 2025 | 721.74 | 721.74 | 721.74 | 721.74 | 721.74 | 0.39% | 1 |
| Nov 21, 2025 | 757.67 | 757.67 | 718.97 | 718.97 | 718.97 | 11.16% | 8 |
| Nov 18, 2025 | 646.80 | 646.80 | 646.80 | 646.80 | 646.80 | -7.19% | 4 |
| Nov 12, 2025 | 694.83 | 702.00 | 694.83 | 696.90 | 696.90 | 1.89% | 21 |
| Nov 10, 2025 | 686.00 | 686.00 | 684.00 | 684.00 | 684.00 | -0.21% | 7 |
| Nov 7, 2025 | 684.08 | 688.84 | 673.20 | 685.44 | 685.44 | 0.49% | 23 |
| Nov 6, 2025 | 687.35 | 687.35 | 677.00 | 682.08 | 682.08 | -1.15% | 111 |
| Nov 5, 2025 | 692.76 | 692.76 | 689.31 | 690.00 | 690.00 | -9.46% | 14 |
| Nov 3, 2025 | 762.30 | 762.30 | 762.12 | 762.12 | 762.12 | -2.10% | 2 |
| Oct 31, 2025 | 770.25 | 778.47 | 766.92 | 778.47 | 778.47 | 1.07% | 83 |
| Oct 30, 2025 | 774.00 | 781.50 | 770.25 | 770.25 | 770.25 | 1.35% | 90 |
| Oct 29, 2025 | 781.00 | 781.00 | 760.00 | 760.00 | 760.00 | -2.67% | 30 |
| Oct 28, 2025 | 785.18 | 785.18 | 780.88 | 780.88 | 780.88 | -9.31% | 19 |
| Oct 24, 2025 | 861.05 | 861.05 | 861.05 | 861.05 | 861.05 | 0.76% | 2 |
| Oct 21, 2025 | 813.00 | 855.36 | 813.00 | 854.55 | 854.55 | 4.98% | 12 |
| Oct 20, 2025 | 812.41 | 814.05 | 812.41 | 814.05 | 814.05 | 0.20% | 7 |
| Oct 17, 2025 | 812.43 | 812.43 | 812.43 | 812.43 | 812.43 | -0.54% | 30 |
| Oct 16, 2025 | 833.00 | 833.00 | 816.85 | 816.85 | 816.85 | -4.76% | 11 |
| Oct 14, 2025 | 857.64 | 857.64 | 857.64 | 857.64 | 857.64 | 2.51% | 4 |
| Oct 13, 2025 | 837.48 | 837.48 | 836.64 | 836.64 | 836.64 | -0.04% | 9 |
| Oct 10, 2025 | 844.00 | 844.00 | 837.00 | 837.00 | 837.00 | 0.75% | 39 |
| Oct 8, 2025 | 826.54 | 830.76 | 826.54 | 830.76 | 830.76 | -1.10% | 4 |
| Oct 7, 2025 | 850.08 | 850.08 | 826.00 | 840.00 | 840.00 | - | 83 |
| Oct 6, 2025 | 837.48 | 842.52 | 837.48 | 840.00 | 840.00 | - | 12 |
| Oct 3, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -1.67% | 1 |
| Oct 2, 2025 | 854.28 | 854.28 | 854.28 | 854.28 | 854.28 | 1.16% | 16 |
| Oct 1, 2025 | 838.17 | 844.52 | 838.17 | 844.52 | 844.52 | -0.95% | 13 |
| Sep 30, 2025 | 852.60 | 852.60 | 852.60 | 852.60 | 852.60 | -1.21% | 1 |
| Sep 29, 2025 | 865.04 | 884.00 | 863.00 | 863.00 | 863.00 | -0.90% | 6 |
| Sep 26, 2025 | 871.74 | 871.74 | 870.87 | 870.87 | 870.87 | -0.75% | 24 |
| Sep 25, 2025 | 858.00 | 877.48 | 856.98 | 877.48 | 877.48 | 1.68% | 174 |
| Sep 24, 2025 | 937.39 | 980.00 | 843.75 | 863.00 | 863.00 | -8.19% | 770 |
| Sep 23, 2025 | 898.48 | 979.98 | 886.00 | 940.00 | 937.37 | 5.77% | 37 |
| Sep 22, 2025 | 886.16 | 888.75 | 871.00 | 888.75 | 886.26 | 4.16% | 17 |
| Sep 19, 2025 | 857.42 | 857.42 | 853.24 | 853.24 | 850.85 | -0.49% | 7 |
| Sep 18, 2025 | 855.93 | 860.86 | 855.93 | 857.42 | 855.02 | 0.17% | 6 |
| Sep 17, 2025 | 856.80 | 857.65 | 844.05 | 855.95 | 853.55 | 1.11% | 46 |
| Sep 16, 2025 | 860.64 | 860.64 | 846.56 | 846.56 | 844.19 | -3.43% | 14 |
| Sep 15, 2025 | 891.90 | 891.90 | 874.80 | 876.60 | 874.15 | -3.06% | 137 |
| Sep 12, 2025 | 912.74 | 912.74 | 902.40 | 904.28 | 901.75 | -4.66% | 25 |
| Sep 11, 2025 | 945.76 | 954.04 | 945.00 | 948.52 | 945.86 | 3.92% | 166 |
| Sep 10, 2025 | 911.80 | 912.74 | 905.00 | 912.74 | 910.19 | -3.83% | 5 |
| Sep 9, 2025 | 949.05 | 949.05 | 949.05 | 949.05 | 946.39 | - | 1 |
| Sep 8, 2025 | 974.70 | 974.70 | 949.05 | 949.05 | 946.39 | -0.57% | 5 |
| Sep 5, 2025 | 979.02 | 980.98 | 944.72 | 954.52 | 951.85 | -1.11% | 764 |
| Sep 3, 2025 | 965.25 | 965.25 | 965.25 | 965.25 | 962.55 | - | 2 |