Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 227.70
-5.00 (-2.15%)
At close: Apr 23, 2026
FRA:RC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 225.10 | 227.70 | 224.90 | 227.70 | - | -2.15% | 57 |
| 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% | - |
| Mar 19, 2026 | 236.85 | 236.85 | 234.60 | 236.30 | 236.30 | -3.69% | 622 |
| Mar 18, 2026 | 241.45 | 245.35 | 241.45 | 245.35 | 245.35 | -0.45% | 35 |
| Mar 17, 2026 | 241.75 | 246.45 | 241.70 | 246.45 | 246.45 | 3.36% | 25 |
| Mar 16, 2026 | 239.45 | 239.45 | 238.45 | 238.45 | 238.45 | 3.34% | 64 |
| 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 |