Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 254.30
-1.80 (-0.70%)
Last updated: Jul 16, 2026, 8:19 AM CET
FRA:RC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 254.40 | 254.40 | 254.30 | 254.30 | - | -0.70% | 6 |
| Jul 15, 2026 | 247.40 | 256.10 | 247.40 | 256.10 | 256.10 | 2.07% | 68 |
| Jul 14, 2026 | 251.20 | 252.60 | 250.90 | 250.90 | 250.90 | 0.28% | 114 |
| Jul 13, 2026 | 246.40 | 250.20 | 246.40 | 250.20 | 250.20 | -1.15% | 74 |
| Jul 10, 2026 | 250.50 | 253.10 | 250.50 | 253.10 | 253.10 | 2.97% | 225 |
| Jul 9, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0.24% | - |
| Jul 8, 2026 | 245.50 | 245.50 | 240.30 | 245.20 | 245.20 | -1.68% | 199 |
| Jul 7, 2026 | 249.70 | 250.60 | 249.40 | 249.40 | 249.40 | -0.48% | 211 |
| Jul 6, 2026 | 260.20 | 262.80 | 250.60 | 250.60 | 250.60 | -3.39% | 87 |
| Jul 3, 2026 | 259.30 | 259.40 | 259.30 | 259.40 | 259.40 | -3.17% | 51 |
| Jul 2, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | -3.98% | - |
| Jul 1, 2026 | 276.10 | 279.00 | 276.10 | 279.00 | 279.00 | -1.03% | 11 |
| Jun 30, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 1.33% | - |
| Jun 29, 2026 | 282.20 | 282.20 | 278.20 | 278.20 | 278.20 | -0.32% | 10 |
| Jun 26, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -0.68% | - |
| Jun 25, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -2.84% | - |
| Jun 24, 2026 | 271.40 | 289.20 | 271.40 | 289.20 | 289.20 | 8.64% | 7 |
| Jun 23, 2026 | 268.00 | 268.00 | 266.20 | 266.20 | 266.20 | -1.52% | 22 |
| Jun 22, 2026 | 269.90 | 272.70 | 269.90 | 270.30 | 270.30 | -0.88% | 170 |
| Jun 19, 2026 | 270.30 | 272.80 | 270.30 | 272.70 | 272.70 | -0.76% | 325 |
| Jun 18, 2026 | 264.70 | 274.80 | 264.70 | 274.80 | 274.80 | 1.33% | 52 |
| Jun 17, 2026 | 269.70 | 271.30 | 269.70 | 271.20 | 271.20 | 0.44% | 200 |
| Jun 16, 2026 | 269.30 | 270.00 | 269.30 | 270.00 | 270.00 | 0.45% | 3 |
| Jun 15, 2026 | 259.30 | 268.80 | 259.30 | 268.80 | 268.80 | 6.96% | 40 |
| Jun 12, 2026 | 248.10 | 251.30 | 248.10 | 251.30 | 251.30 | 7.95% | 56 |
| Jun 11, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -3.64% | - |
| Jun 10, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 0.37% | - |
| Jun 9, 2026 | 235.60 | 240.70 | 235.60 | 240.70 | 240.70 | 1.60% | 31 |
| Jun 8, 2026 | 238.30 | 240.00 | 236.90 | 236.90 | 236.90 | -5.39% | 286 |
| Jun 5, 2026 | 249.50 | 250.40 | 249.50 | 250.40 | 250.40 | 1.13% | 63 |
| Jun 4, 2026 | 243.70 | 247.60 | 243.70 | 247.60 | 247.60 | 0.36% | 35 |
| Jun 3, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -1.21% | 55 |
| Jun 2, 2026 | 246.30 | 251.00 | 246.30 | 251.00 | 249.71 | 2.66% | 40 |
| Jun 1, 2026 | 243.10 | 244.50 | 238.00 | 244.50 | 243.25 | 0.45% | 547 |
| May 29, 2026 | 240.80 | 243.40 | 240.80 | 243.40 | 242.15 | 4.64% | 124 |
| May 28, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 231.41 | -2.19% | 1 |
| May 27, 2026 | 229.40 | 237.80 | 229.40 | 237.80 | 236.58 | 3.62% | 395 |
| May 26, 2026 | 224.60 | 229.50 | 224.50 | 229.50 | 228.32 | 3.01% | 52 |
| May 25, 2026 | 223.80 | 224.80 | 222.80 | 222.80 | 221.66 | -0.09% | 565 |
| May 22, 2026 | 224.20 | 224.20 | 223.00 | 223.00 | 221.86 | 3.10% | 104 |
| May 21, 2026 | 217.00 | 217.00 | 214.60 | 216.30 | 215.19 | -0.64% | 47 |
| May 20, 2026 | 212.20 | 217.70 | 202.60 | 217.70 | 216.58 | 0.74% | 275 |
| May 19, 2026 | 215.10 | 216.10 | 215.10 | 216.10 | 214.99 | -3.40% | 100 |
| May 18, 2026 | 221.80 | 223.70 | 221.80 | 223.70 | 222.55 | -0.80% | 8 |
| May 15, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 224.34 | -0.09% | - |
| May 14, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 224.54 | 2.36% | - |
| May 13, 2026 | 220.40 | 220.50 | 220.40 | 220.50 | 219.37 | -0.77% | 10 |
| May 12, 2026 | 222.40 | 222.40 | 222.20 | 222.20 | 221.06 | -0.36% | 43 |
| May 11, 2026 | 230.80 | 230.80 | 223.00 | 223.00 | 221.86 | -6.46% | 150 |
| May 8, 2026 | 238.50 | 238.50 | 238.40 | 238.40 | 237.18 | -1.57% | - |