Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 263.90
-5.20 (-1.93%)
At close: Feb 20, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | -1.93% | - |
| Feb 19, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | -0.30% | - |
| Feb 18, 2026 | 273.55 | 273.55 | 269.90 | 269.90 | 269.90 | -0.30% | 23 |
| Feb 17, 2026 | 268.35 | 271.65 | 268.35 | 270.70 | 270.70 | 0.84% | 127 |
| Feb 16, 2026 | 269.10 | 269.10 | 268.45 | 268.45 | 268.45 | -3.76% | 11 |
| Feb 13, 2026 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | -3.09% | - |
| Feb 12, 2026 | 281.25 | 287.85 | 281.25 | 287.85 | 287.85 | -1.05% | 30 |
| Feb 11, 2026 | 290.65 | 290.90 | 290.65 | 290.90 | 290.90 | -1.84% | 20 |
| Feb 10, 2026 | 290.80 | 297.15 | 289.20 | 296.35 | 296.35 | 2.56% | 150 |
| Feb 9, 2026 | 290.20 | 290.20 | 288.95 | 288.95 | 288.95 | 4.11% | 244 |
| Feb 6, 2026 | 273.85 | 277.55 | 273.85 | 277.55 | 277.55 | 0.20% | 10 |
| Feb 5, 2026 | 277.30 | 278.30 | 277.00 | 277.00 | 277.00 | 0.95% | 55 |
| Feb 4, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -2.87% | - |
| Feb 3, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -0.21% | - |
| Feb 2, 2026 | 267.65 | 283.10 | 267.65 | 283.10 | 283.10 | 2.96% | 37 |
| Jan 30, 2026 | 285.15 | 285.15 | 274.95 | 274.95 | 274.95 | -5.19% | 202 |
| Jan 29, 2026 | 243.45 | 290.00 | 243.45 | 290.00 | 290.00 | 20.58% | 532 |
| Jan 28, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | -1.78% | - |
| Jan 27, 2026 | 246.55 | 247.95 | 244.85 | 244.85 | 244.85 | 2.38% | 81 |
| Jan 26, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | -1.26% | 17 |
| Jan 23, 2026 | 243.30 | 243.35 | 242.20 | 242.20 | 242.20 | -0.49% | 47 |
| Jan 22, 2026 | 237.10 | 243.40 | 237.10 | 243.40 | 243.40 | 6.10% | 1 |
| Jan 21, 2026 | 230.20 | 232.85 | 229.40 | 229.40 | 229.40 | -0.28% | 16 |
| Jan 20, 2026 | 228.35 | 230.05 | 228.05 | 230.05 | 230.05 | -1.75% | 704 |
| Jan 19, 2026 | 233.30 | 234.15 | 230.95 | 234.15 | 234.15 | -1.87% | 22 |
| Jan 16, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -1.26% | - |
| Jan 15, 2026 | 239.45 | 241.65 | 239.45 | 241.65 | 241.65 | 1.28% | 184 |
| Jan 14, 2026 | 249.65 | 252.30 | 236.20 | 238.60 | 238.60 | -3.46% | 296 |
| Jan 13, 2026 | 257.00 | 257.00 | 247.15 | 247.15 | 247.15 | -6.22% | 204 |
| Jan 12, 2026 | 263.70 | 263.70 | 263.55 | 263.55 | 263.55 | 0.96% | 50 |
| Jan 9, 2026 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | -0.27% | - |
| Jan 8, 2026 | 256.90 | 261.75 | 256.90 | 261.75 | 261.75 | 3.99% | 74 |
| Jan 7, 2026 | 253.20 | 253.20 | 251.70 | 251.70 | 251.70 | 2.88% | 100 |
| Jan 6, 2026 | 238.30 | 244.65 | 238.30 | 244.65 | 244.65 | 1.62% | 36 |
| Jan 5, 2026 | 240.00 | 240.75 | 240.00 | 240.75 | 240.75 | 1.60% | 20 |
| Jan 2, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | -0.84% | 10 |
| Dec 30, 2025 | 239.10 | 239.10 | 238.95 | 238.95 | 238.95 | 0.15% | 140 |
| Dec 29, 2025 | 241.15 | 241.15 | 238.60 | 238.60 | 238.60 | -6.65% | 316 |
| Dec 23, 2025 | 253.90 | 257.65 | 253.90 | 255.60 | 254.75 | 0.37% | 104 |
| Dec 22, 2025 | 250.05 | 254.65 | 250.05 | 254.65 | 253.80 | 4.07% | 45 |
| Dec 19, 2025 | 242.90 | 246.80 | 242.90 | 244.70 | 243.89 | 0.35% | 113 |
| Dec 18, 2025 | 241.10 | 243.85 | 241.10 | 243.85 | 243.04 | -0.31% | 31 |
| Dec 17, 2025 | 239.35 | 244.60 | 239.35 | 244.60 | 243.79 | -0.10% | 24 |
| Dec 16, 2025 | 242.20 | 244.85 | 242.20 | 244.85 | 244.04 | 2.40% | 100 |
| Dec 15, 2025 | 238.15 | 239.65 | 238.15 | 239.10 | 238.31 | 0.21% | 107 |
| Dec 12, 2025 | 238.75 | 239.65 | 238.60 | 238.60 | 237.81 | 2.16% | 24 |
| Dec 11, 2025 | 220.15 | 233.55 | 220.15 | 233.55 | 232.77 | 8.75% | 45 |
| Dec 10, 2025 | 212.45 | 214.75 | 212.45 | 214.75 | 214.04 | -0.39% | 5 |
| Dec 9, 2025 | 215.65 | 216.15 | 215.60 | 215.60 | 214.88 | -2.09% | 63 |
| Dec 8, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 219.47 | -0.79% | - |