Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 249.30
-4.70 (-1.85%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:RC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | - | -1.85% | - |
| Aug 25, 2026 | 251.50 | 254.00 | 251.50 | 254.00 | 254.00 | 2.01% | 100 |
| Aug 24, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.08% | 5 |
| Aug 21, 2026 | 245.50 | 248.80 | 245.50 | 248.80 | 248.80 | -3.15% | 220 |
| Aug 20, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -1.31% | - |
| Aug 19, 2026 | 257.00 | 260.30 | 257.00 | 260.30 | 260.30 | 0.15% | 5 |
| Aug 18, 2026 | 258.00 | 261.00 | 258.00 | 259.90 | 259.90 | 0.08% | 510 |
| Aug 17, 2026 | 262.70 | 262.70 | 259.70 | 259.70 | 259.70 | -2.77% | 40 |
| Aug 14, 2026 | 267.30 | 267.30 | 267.10 | 267.10 | 267.10 | 0.30% | 1 |
| Aug 13, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 0.72% | - |
| Aug 12, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -0.60% | - |
| Aug 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -3.73% | - |
| Aug 10, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | -0.11% | - |
| Aug 7, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -2.19% | - |
| Aug 6, 2026 | 283.00 | 283.00 | 282.80 | 282.80 | 282.80 | 0.04% | 20 |
| Aug 5, 2026 | 282.50 | 284.30 | 282.50 | 282.70 | 282.70 | 0.57% | 155 |
| Aug 4, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | 1.12% | - |
| Aug 3, 2026 | 279.50 | 279.50 | 278.00 | 278.00 | 278.00 | -0.07% | 41 |
| Jul 31, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 1.76% | 385 |
| Jul 30, 2026 | 282.50 | 282.50 | 273.40 | 273.40 | 273.40 | -3.83% | 385 |
| Jul 29, 2026 | 279.40 | 285.90 | 278.60 | 284.30 | 284.30 | 3.46% | 613 |
| Jul 28, 2026 | 266.30 | 274.80 | 257.30 | 274.80 | 274.80 | 5.13% | 158 |
| Jul 27, 2026 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -0.08% | - |
| Jul 24, 2026 | 247.90 | 261.60 | 247.90 | 261.60 | 261.60 | 6.26% | 270 |
| Jul 23, 2026 | 249.00 | 249.10 | 246.20 | 246.20 | 246.20 | -1.72% | 35 |
| Jul 22, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.83% | - |
| Jul 21, 2026 | 251.40 | 252.60 | 251.40 | 252.60 | 252.60 | - | 20 |
| Jul 20, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -0.94% | - |
| Jul 17, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.28% | 10 |
| Jul 16, 2026 | 254.40 | 254.40 | 254.30 | 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 |