Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 261.05
-0.70 (-0.27%)
At close: Jan 9, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 222.00 | 222.00 | 221.95 | 221.95 | 221.21 | -1.40% | 7 |
| Dec 4, 2025 | 227.35 | 227.35 | 225.10 | 225.10 | 224.35 | -0.82% | 9 |
| Dec 3, 2025 | 226.90 | 226.95 | 226.90 | 226.95 | 226.20 | 0.42% | 15 |
| Dec 2, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 225.25 | -2.29% | 13 |
| Dec 1, 2025 | 228.75 | 231.30 | 228.75 | 231.30 | 230.53 | 0.87% | 20 |
| Nov 28, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 228.54 | -0.93% | - |
| Nov 27, 2025 | 228.05 | 231.45 | 228.05 | 231.45 | 230.68 | 0.78% | 100 |
| Nov 26, 2025 | 229.65 | 229.65 | 229.65 | 229.65 | 228.89 | -0.76% | - |
| Nov 25, 2025 | 220.55 | 231.40 | 220.55 | 231.40 | 230.63 | 0.02% | 237 |
| Nov 24, 2025 | 230.80 | 231.35 | 230.80 | 231.35 | 230.58 | 5.28% | 73 |
| Nov 21, 2025 | 218.85 | 219.75 | 218.85 | 219.75 | 219.02 | -2.72% | 102 |
| Nov 20, 2025 | 224.65 | 225.90 | 224.65 | 225.90 | 225.15 | 4.68% | 31 |
| Nov 19, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.08 | -0.46% | - |
| Nov 18, 2025 | 210.10 | 216.80 | 209.95 | 216.80 | 216.08 | 1.76% | 103 |
| Nov 17, 2025 | 219.60 | 219.60 | 213.00 | 213.05 | 212.34 | 0.28% | 157 |
| Nov 14, 2025 | 219.10 | 219.10 | 212.45 | 212.45 | 211.74 | -5.05% | 15 |
| Nov 13, 2025 | 227.05 | 227.05 | 223.75 | 223.75 | 223.01 | -3.72% | 13 |
| Nov 12, 2025 | 227.05 | 232.40 | 227.05 | 232.40 | 231.63 | 1.04% | 75 |
| Nov 11, 2025 | 228.75 | 230.00 | 228.55 | 230.00 | 229.24 | 2.31% | 220 |
| Nov 10, 2025 | 222.20 | 224.80 | 222.20 | 224.80 | 224.05 | 2.37% | 84 |
| Nov 7, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 218.87 | -0.30% | - |
| Nov 6, 2025 | 222.05 | 222.40 | 219.50 | 220.25 | 219.52 | -2.13% | 241 |
| Nov 5, 2025 | 223.45 | 225.05 | 222.50 | 225.05 | 224.30 | - | 715 |
| Nov 4, 2025 | 238.70 | 238.70 | 225.05 | 225.05 | 224.30 | -8.12% | 25 |
| Nov 3, 2025 | 247.80 | 249.95 | 244.95 | 244.95 | 244.14 | -1.39% | 186 |
| Oct 31, 2025 | 246.30 | 248.40 | 246.30 | 248.40 | 247.58 | 3.67% | 100 |
| Oct 30, 2025 | 239.75 | 239.85 | 238.70 | 239.60 | 238.80 | -2.14% | 184 |
| Oct 29, 2025 | 250.80 | 252.00 | 244.85 | 244.85 | 244.04 | -10.54% | 333 |
| Oct 28, 2025 | 275.95 | 275.95 | 273.70 | 273.70 | 272.79 | 0.29% | 57 |
| Oct 27, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 271.99 | 0.18% | - |