Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 246.70
-4.30 (-1.71%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | - | 0.74% | - |
| Jun 1, 2026 | 243.10 | 244.50 | 238.00 | 244.50 | 244.50 | 0.45% | 547 |
| May 29, 2026 | 240.80 | 243.40 | 240.80 | 243.40 | 243.40 | 4.64% | 124 |
| May 28, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -2.19% | 1 |
| May 27, 2026 | 229.40 | 237.80 | 229.40 | 237.80 | 237.80 | 3.62% | 395 |
| May 26, 2026 | 224.60 | 229.50 | 224.50 | 229.50 | 229.50 | 3.01% | 52 |
| May 25, 2026 | 223.80 | 224.80 | 222.80 | 222.80 | 222.80 | -0.09% | 565 |
| May 22, 2026 | 224.20 | 224.20 | 223.00 | 223.00 | 223.00 | 3.10% | 104 |
| May 21, 2026 | 217.00 | 217.00 | 214.60 | 216.30 | 216.30 | -0.64% | 47 |
| May 20, 2026 | 212.20 | 217.70 | 202.60 | 217.70 | 217.70 | 0.74% | 275 |
| May 19, 2026 | 215.10 | 216.10 | 215.10 | 216.10 | 216.10 | -3.40% | 100 |
| May 18, 2026 | 221.80 | 223.70 | 221.80 | 223.70 | 223.70 | -0.80% | 8 |
| May 15, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.09% | - |
| May 14, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 2.36% | - |
| May 13, 2026 | 220.40 | 220.50 | 220.40 | 220.50 | 220.50 | -0.77% | 10 |
| May 12, 2026 | 222.40 | 222.40 | 222.20 | 222.20 | 222.20 | -0.36% | 43 |
| May 11, 2026 | 230.80 | 230.80 | 223.00 | 223.00 | 223.00 | -6.46% | 150 |
| May 8, 2026 | 238.50 | 238.50 | 238.40 | 238.40 | 238.40 | -1.57% | - |
| May 7, 2026 | 246.10 | 246.10 | 242.20 | 242.20 | 242.20 | 1.09% | 115 |
| May 6, 2026 | 225.10 | 241.20 | 225.10 | 239.60 | 239.60 | 6.63% | 446 |
| May 5, 2026 | 221.30 | 224.70 | 221.30 | 224.70 | 224.70 | 2.14% | 55 |
| May 4, 2026 | 226.70 | 226.70 | 220.00 | 220.00 | 220.00 | -5.70% | 226 |
| Apr 30, 2026 | 218.10 | 233.30 | 218.10 | 233.30 | 233.30 | 7.22% | 20 |
| Apr 29, 2026 | 218.50 | 218.50 | 217.60 | 217.60 | 217.60 | -1.18% | 7 |
| Apr 28, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | -2.26% | - |
| Apr 27, 2026 | 225.70 | 225.70 | 225.30 | 225.30 | 225.30 | 1.21% | 75 |
| Apr 24, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.36% | - |
| Apr 23, 2026 | 225.10 | 227.70 | 223.40 | 223.40 | 223.40 | -4.00% | 132 |
| Apr 22, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.09% | - |
| Apr 21, 2026 | 238.50 | 238.50 | 232.50 | 232.50 | 232.50 | -1.48% | 25 |
| Apr 20, 2026 | 235.70 | 236.00 | 235.70 | 236.00 | 236.00 | -4.61% | 19 |
| Apr 17, 2026 | 225.70 | 247.40 | 225.70 | 247.40 | 247.40 | 8.89% | 137 |
| Apr 16, 2026 | 239.10 | 241.00 | 227.20 | 227.20 | 227.20 | -3.52% | 117 |
| Apr 15, 2026 | 238.10 | 238.10 | 235.50 | 235.50 | 235.50 | -2.32% | 53 |
| Apr 14, 2026 | 239.10 | 241.10 | 239.10 | 241.10 | 241.10 | 4.96% | 86 |
| Apr 13, 2026 | 229.50 | 229.80 | 229.50 | 229.70 | 229.70 | -2.59% | 400 |
| Apr 10, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - | - |
| Apr 9, 2026 | 238.00 | 238.00 | 235.80 | 235.80 | 235.80 | -2.48% | 15 |
| Apr 8, 2026 | 243.70 | 254.80 | 241.80 | 241.80 | 241.80 | 1.77% | 179 |
| Apr 7, 2026 | 236.90 | 237.60 | 236.90 | 237.60 | 237.60 | 0.68% | 4 |
| Apr 2, 2026 | 236.35 | 236.35 | 236.00 | 236.00 | 236.00 | -0.88% | 7 |
| Apr 1, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 4.02% | - |
| Mar 31, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | -1.25% | - |
| Mar 30, 2026 | 226.65 | 232.80 | 226.65 | 231.80 | 231.80 | 0.72% | 65 |
| Mar 27, 2026 | 238.45 | 238.45 | 230.15 | 230.15 | 230.15 | -3.42% | 62 |
| Mar 26, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | -0.23% | - |
| Mar 25, 2026 | 238.85 | 238.85 | 238.85 | 238.85 | 238.85 | -0.13% | - |
| Mar 24, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | -1.42% | - |
| Mar 23, 2026 | 225.60 | 242.60 | 225.10 | 242.60 | 242.60 | 3.92% | 40 |
| Mar 20, 2026 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | -1.21% | - |