Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 230.75
-11.30 (-4.67%)
At close: Mar 13, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 231.40 | 231.40 | 230.75 | 230.75 | 230.75 | -4.67% | 40 |
| Mar 12, 2026 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | -2.58% | - |
| Mar 11, 2026 | 245.25 | 248.45 | 245.25 | 248.45 | 248.45 | 0.16% | 1 |
| Mar 10, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 6.28% | - |
| Mar 9, 2026 | 232.40 | 233.95 | 232.40 | 233.40 | 233.40 | 1.50% | 220 |
| Mar 6, 2026 | 241.85 | 244.65 | 229.95 | 229.95 | 229.95 | -5.74% | 175 |
| Mar 5, 2026 | 245.90 | 245.90 | 242.15 | 243.95 | 242.65 | -5.61% | 101 |
| Mar 4, 2026 | 256.25 | 258.45 | 256.25 | 258.45 | 257.08 | 3.03% | 30 |
| Mar 3, 2026 | 254.50 | 254.50 | 250.85 | 250.85 | 249.52 | -1.63% | 70 |
| Mar 2, 2026 | 252.30 | 255.00 | 249.30 | 255.00 | 253.64 | -4.83% | 33 |
| Feb 27, 2026 | 267.95 | 267.95 | 267.95 | 267.95 | 266.53 | 1.48% | - |
| Feb 26, 2026 | 263.95 | 264.05 | 263.95 | 264.05 | 262.65 | -1.36% | 40 |
| Feb 25, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 266.28 | 4.39% | - |
| Feb 24, 2026 | 256.45 | 256.45 | 256.45 | 256.45 | 255.09 | -2.47% | - |
| Feb 23, 2026 | 262.95 | 262.95 | 262.95 | 262.95 | 261.55 | -0.36% | - |
| Feb 20, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 262.50 | -1.93% | - |
| Feb 19, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 267.67 | -0.30% | - |
| Feb 18, 2026 | 273.55 | 273.55 | 269.90 | 269.90 | 268.46 | -0.30% | 23 |
| Feb 17, 2026 | 268.35 | 271.65 | 268.35 | 270.70 | 269.26 | 0.84% | 127 |
| Feb 16, 2026 | 269.10 | 269.10 | 268.45 | 268.45 | 267.02 | -3.76% | 11 |
| Feb 13, 2026 | 278.95 | 278.95 | 278.95 | 278.95 | 277.47 | -3.09% | - |
| Feb 12, 2026 | 281.25 | 287.85 | 281.25 | 287.85 | 286.32 | -1.05% | 30 |
| Feb 11, 2026 | 290.65 | 290.90 | 290.65 | 290.90 | 289.35 | -1.84% | 20 |
| Feb 10, 2026 | 290.80 | 297.15 | 289.20 | 296.35 | 294.77 | 2.56% | 150 |
| Feb 9, 2026 | 290.20 | 290.20 | 288.95 | 288.95 | 287.41 | 4.11% | 244 |
| Feb 6, 2026 | 273.85 | 277.55 | 273.85 | 277.55 | 276.07 | 0.20% | 10 |
| Feb 5, 2026 | 277.30 | 278.30 | 277.00 | 277.00 | 275.53 | 0.95% | 55 |
| Feb 4, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 272.94 | -2.87% | - |
| Feb 3, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 281.00 | -0.21% | - |
| Feb 2, 2026 | 267.65 | 283.10 | 267.65 | 283.10 | 281.59 | 2.96% | 37 |
| Jan 30, 2026 | 285.15 | 285.15 | 274.95 | 274.95 | 273.49 | -5.19% | 202 |
| Jan 29, 2026 | 243.45 | 290.00 | 243.45 | 290.00 | 288.46 | 20.58% | 532 |
| Jan 28, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.22 | -1.78% | - |
| Jan 27, 2026 | 246.55 | 247.95 | 244.85 | 244.85 | 243.55 | 2.38% | 81 |
| Jan 26, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 237.88 | -1.26% | 17 |
| Jan 23, 2026 | 243.30 | 243.35 | 242.20 | 242.20 | 240.91 | -0.49% | 47 |
| Jan 22, 2026 | 237.10 | 243.40 | 237.10 | 243.40 | 242.11 | 6.10% | 1 |
| Jan 21, 2026 | 230.20 | 232.85 | 229.40 | 229.40 | 228.18 | -0.28% | 16 |
| Jan 20, 2026 | 228.35 | 230.05 | 228.05 | 230.05 | 228.83 | -1.75% | 704 |
| Jan 19, 2026 | 233.30 | 234.15 | 230.95 | 234.15 | 232.90 | -1.87% | 22 |
| Jan 16, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.33 | -1.26% | - |
| Jan 15, 2026 | 239.45 | 241.65 | 239.45 | 241.65 | 240.37 | 1.28% | 184 |
| Jan 14, 2026 | 249.65 | 252.30 | 236.20 | 238.60 | 237.33 | -3.46% | 296 |
| Jan 13, 2026 | 257.00 | 257.00 | 247.15 | 247.15 | 245.84 | -6.22% | 204 |
| Jan 12, 2026 | 263.70 | 263.70 | 263.55 | 263.55 | 262.15 | 0.96% | 50 |
| Jan 9, 2026 | 261.05 | 261.05 | 261.05 | 261.05 | 259.66 | -0.27% | - |
| Jan 8, 2026 | 256.90 | 261.75 | 256.90 | 261.75 | 260.36 | 3.99% | 74 |
| Jan 7, 2026 | 253.20 | 253.20 | 251.70 | 251.70 | 250.36 | 2.88% | 100 |
| Jan 6, 2026 | 238.30 | 244.65 | 238.30 | 244.65 | 243.35 | 1.62% | 36 |
| Jan 5, 2026 | 240.00 | 240.75 | 240.00 | 240.75 | 239.47 | 1.60% | 20 |