Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 254.00
+1.10 (0.43%)
At close: Oct 23, 2026
FRA:RC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.43% | - |
| Oct 22, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -1.79% | 20 |
| Oct 21, 2026 | 256.10 | 257.50 | 256.10 | 257.50 | 257.50 | -0.96% | 50 |
| Oct 20, 2026 | 249.50 | 261.10 | 249.50 | 260.00 | 260.00 | 4.97% | 758 |
| Oct 19, 2026 | 249.20 | 249.20 | 247.70 | 247.70 | 247.70 | -0.60% | 100 |
| Oct 16, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 2.51% | - |
| Oct 15, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -2.17% | - |
| Oct 14, 2026 | 250.20 | 250.20 | 248.50 | 248.50 | 248.50 | -1.35% | 50 |
| Oct 13, 2026 | 249.60 | 251.90 | 249.60 | 251.90 | 251.90 | 0.08% | 13 |
| Oct 12, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | 0.40% | - |
| Oct 9, 2026 | 250.40 | 250.70 | 250.40 | 250.70 | 250.70 | 0.89% | 100 |
| Oct 8, 2026 | 256.10 | 256.10 | 248.50 | 248.50 | 248.50 | -1.82% | 30 |
| Oct 7, 2026 | 255.80 | 255.80 | 253.10 | 253.10 | 253.10 | -0.47% | 4 |
| Oct 6, 2026 | 244.50 | 254.30 | 244.50 | 254.30 | 254.30 | 5.08% | 23 |
| Oct 5, 2026 | 248.50 | 248.50 | 241.10 | 242.00 | 242.00 | -0.86% | 259 |
| Oct 2, 2026 | 239.70 | 244.10 | 239.70 | 244.10 | 244.10 | 4.09% | 15 |
| Oct 1, 2026 | 237.60 | 237.60 | 234.50 | 234.50 | 234.50 | -0.42% | 50 |
| Sep 30, 2026 | 229.80 | 235.50 | 229.80 | 235.50 | 235.50 | 1.99% | 185 |
| Sep 29, 2026 | 212.80 | 230.90 | 212.80 | 230.90 | 230.90 | 6.90% | 118 |
| Sep 28, 2026 | 210.90 | 216.60 | 210.90 | 216.00 | 216.00 | 2.66% | 59 |
| Sep 25, 2026 | 210.00 | 210.40 | 209.90 | 210.40 | 210.40 | -0.14% | 59 |
| Sep 24, 2026 | 201.10 | 210.70 | 200.40 | 210.70 | 210.70 | 5.64% | 76 |
| Sep 23, 2026 | 207.00 | 209.40 | 199.45 | 199.45 | 199.45 | -8.21% | 415 |
| Sep 22, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - | - |
| Sep 21, 2026 | 214.80 | 219.20 | 214.80 | 217.30 | 217.30 | -0.05% | 65 |
| Sep 18, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -0.91% | 12 |
| Sep 17, 2026 | 220.70 | 223.90 | 219.40 | 219.40 | 219.40 | 1.20% | 65 |
| Sep 16, 2026 | 215.60 | 218.10 | 215.60 | 218.10 | 216.80 | -0.73% | 123 |
| Sep 15, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 218.39 | -2.23% | - |
| Sep 14, 2026 | 223.50 | 224.70 | 223.50 | 224.70 | 223.36 | 0.67% | 20 |
| Sep 11, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 221.87 | 0.77% | 1 |
| Sep 10, 2026 | 223.00 | 223.00 | 221.50 | 221.50 | 220.18 | -0.85% | 68 |
| Sep 9, 2026 | 226.70 | 226.70 | 223.40 | 223.40 | 222.07 | -1.37% | 54 |
| Sep 8, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 225.15 | -1.13% | - |
| Sep 7, 2026 | 227.00 | 229.10 | 227.00 | 229.10 | 227.73 | 0.09% | 40 |
| Sep 4, 2026 | 227.50 | 229.00 | 227.50 | 228.90 | 227.54 | 0.09% | 57 |
| Sep 3, 2026 | 229.00 | 232.60 | 228.70 | 228.70 | 227.34 | 0.26% | 69 |
| Sep 2, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 226.74 | -1.26% | - |
| Sep 1, 2026 | 230.70 | 231.00 | 230.70 | 231.00 | 229.62 | -1.70% | 51 |
| Aug 31, 2026 | 239.10 | 239.10 | 235.00 | 235.00 | 233.60 | -4.04% | 22 |
| Aug 28, 2026 | 244.00 | 244.90 | 244.00 | 244.90 | 243.44 | -1.53% | 55 |
| Aug 27, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 247.22 | -0.24% | - |
| Aug 26, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 247.81 | -1.85% | - |
| Aug 25, 2026 | 251.50 | 254.00 | 251.50 | 254.00 | 252.49 | 2.01% | 100 |
| Aug 24, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 247.52 | 0.08% | 5 |
| Aug 21, 2026 | 245.50 | 248.80 | 245.50 | 248.80 | 247.32 | -3.15% | 220 |
| Aug 20, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 255.37 | -1.31% | - |
| Aug 19, 2026 | 257.00 | 260.30 | 257.00 | 260.30 | 258.75 | 0.15% | 5 |
| Aug 18, 2026 | 258.00 | 261.00 | 258.00 | 259.90 | 258.35 | 0.08% | 510 |
| Aug 17, 2026 | 262.70 | 262.70 | 259.70 | 259.70 | 258.15 | -2.77% | 40 |