Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil · Delayed Price · Currency is BRL 710.00
-4.26 (-0.60%)
At close: Mar 20, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 710.50 | 714.26 | 701.48 | 714.26 | 714.26 | 0.51% | 20 |
| Mar 18, 2026 | 720.00 | 720.00 | 710.64 | 710.64 | 710.64 | -2.60% | 6 |
| Mar 17, 2026 | 731.46 | 742.22 | 726.68 | 729.64 | 729.64 | -0.25% | 35 |
| Mar 16, 2026 | 737.30 | 750.20 | 727.08 | 731.46 | 731.46 | 1.85% | 171 |
| Mar 13, 2026 | 713.30 | 730.13 | 713.30 | 718.20 | 718.20 | 3.03% | 43 |
| Mar 12, 2026 | 716.32 | 716.32 | 697.08 | 697.08 | 697.08 | -5.80% | 49 |
| Mar 11, 2026 | 755.94 | 755.94 | 729.64 | 740.00 | 740.00 | -1.14% | 30 |
| Mar 10, 2026 | 742.52 | 751.50 | 732.00 | 748.50 | 748.50 | 0.88% | 48 |
| Mar 9, 2026 | 672.33 | 742.00 | 672.33 | 742.00 | 742.00 | 2.21% | 107 |
| Mar 6, 2026 | 737.04 | 737.04 | 702.26 | 725.94 | 725.94 | -9.37% | 182 |
| Mar 5, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | -6.32% | 117 |
| Mar 4, 2026 | 768.80 | 855.00 | 765.01 | 855.00 | 851.23 | 7.82% | 8 |
| Mar 3, 2026 | 779.20 | 806.37 | 751.92 | 793.00 | 789.50 | 1.77% | 1,325 |
| Mar 2, 2026 | 790.00 | 790.00 | 748.00 | 779.20 | 775.76 | -1.53% | 237 |
| Feb 27, 2026 | 806.88 | 810.16 | 791.30 | 791.30 | 787.81 | -2.84% | 21 |
| Feb 26, 2026 | 812.00 | 827.20 | 812.00 | 814.40 | 810.81 | 0.63% | 16 |
| Feb 25, 2026 | 815.00 | 815.08 | 807.70 | 809.34 | 805.77 | -1.09% | 28 |
| Feb 24, 2026 | 791.70 | 823.68 | 783.12 | 818.22 | 814.61 | 3.62% | 72 |
| Feb 23, 2026 | 815.06 | 821.64 | 780.50 | 789.66 | 786.18 | -3.19% | 49 |
| Feb 20, 2026 | 822.10 | 822.10 | 803.52 | 815.67 | 812.07 | 0.21% | 22 |
| Feb 19, 2026 | 829.08 | 829.08 | 807.24 | 813.96 | 810.37 | -2.88% | 111 |
| Feb 18, 2026 | 847.45 | 850.00 | 834.36 | 838.10 | 834.40 | 0.14% | 28 |
| Feb 13, 2026 | 878.68 | 878.68 | 836.94 | 836.94 | 833.25 | -2.04% | 29 |
| Feb 12, 2026 | 876.96 | 882.18 | 854.34 | 854.34 | 850.57 | -0.60% | 29 |
| Feb 11, 2026 | 904.23 | 913.50 | 855.90 | 859.50 | 855.71 | -4.69% | 65 |
| Feb 10, 2026 | 898.17 | 926.38 | 894.53 | 901.81 | 897.83 | 0.41% | 47 |
| Feb 9, 2026 | 903.86 | 903.86 | 886.34 | 898.17 | 894.21 | -0.63% | 37 |
| Feb 6, 2026 | 860.00 | 903.86 | 860.00 | 903.86 | 899.87 | 6.27% | 25 |
| Feb 5, 2026 | 855.97 | 886.07 | 842.80 | 850.54 | 846.79 | -1.22% | 126 |
| Feb 4, 2026 | 863.60 | 873.80 | 849.15 | 861.05 | 857.25 | -1.46% | 59 |
| Feb 3, 2026 | 879.75 | 882.64 | 862.00 | 873.84 | 869.99 | -0.67% | 28 |
| Feb 2, 2026 | 858.70 | 897.60 | 858.62 | 879.75 | 875.87 | 3.57% | 4,492 |
| Jan 30, 2026 | 905.92 | 905.92 | 844.20 | 849.42 | 845.67 | -6.24% | 3 |
| Jan 29, 2026 | 868.59 | 905.92 | 860.32 | 905.92 | 901.93 | 20.42% | 216 |
| Jan 27, 2026 | 763.07 | 763.07 | 752.29 | 752.29 | 748.97 | -2.19% | 15 |
| Jan 26, 2026 | 770.96 | 770.96 | 769.12 | 769.12 | 765.73 | 1.70% | 101 |
| Jan 22, 2026 | 757.35 | 759.98 | 754.06 | 756.28 | 752.95 | 3.39% | 32 |
| Jan 21, 2026 | 728.54 | 737.43 | 728.54 | 731.46 | 728.23 | 1.07% | 6 |
| Jan 20, 2026 | 714.84 | 735.75 | 714.84 | 723.72 | 720.53 | -2.71% | 29 |
| Jan 16, 2026 | 746.25 | 753.00 | 737.56 | 743.85 | 740.57 | 0.08% | 36 |
| Jan 15, 2026 | 760.00 | 760.00 | 742.50 | 743.25 | 739.97 | -2.07% | 16 |
| Jan 14, 2026 | 775.58 | 775.58 | 742.09 | 758.94 | 755.59 | -7.43% | 152 |
| Jan 12, 2026 | 834.96 | 834.96 | 819.84 | 819.84 | 816.22 | -2.17% | 2 |
| Jan 9, 2026 | 829.84 | 838.86 | 829.84 | 838.04 | 834.34 | 1.33% | 102 |
| Jan 8, 2026 | 828.63 | 831.06 | 827.01 | 827.01 | 823.36 | 1.74% | 6 |
| Jan 7, 2026 | 804.80 | 812.90 | 799.52 | 812.90 | 809.32 | 1.67% | 8 |
| Jan 6, 2026 | 766.08 | 800.00 | 766.08 | 799.52 | 795.99 | 4.04% | 166 |
| Jan 5, 2026 | 761.40 | 769.00 | 761.40 | 768.46 | 765.07 | -0.50% | 3 |
| Jan 2, 2026 | 768.45 | 772.31 | 768.45 | 772.31 | 768.90 | -1.24% | 2 |
| Dec 30, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 778.55 | -0.42% | 1 |