Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 274.95
-15.05 (-5.19%)
At close: Jan 30, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |