Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 292.10
+0.40 (0.14%)
At close: Nov 13, 2026
FRA:RC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 289.40 | 292.10 | 289.40 | 292.10 | 292.10 | 0.14% | 63 |
| Nov 12, 2026 | 299.10 | 299.60 | 291.70 | 291.70 | 291.70 | -3.82% | 120 |
| Nov 11, 2026 | 305.90 | 305.90 | 303.30 | 303.30 | 303.30 | 1.20% | 30 |
| Nov 10, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | -0.27% | - |
| Nov 9, 2026 | 293.20 | 300.50 | 293.20 | 300.50 | 300.50 | 2.81% | 81 |
| Nov 6, 2026 | 287.00 | 292.30 | 287.00 | 292.30 | 292.30 | -0.68% | 36 |
| Nov 5, 2026 | 292.80 | 294.30 | 292.80 | 294.30 | 294.30 | -0.57% | 120 |
| Nov 4, 2026 | 276.80 | 296.00 | 276.80 | 296.00 | 296.00 | 5.15% | 106 |
| Nov 3, 2026 | 284.20 | 284.20 | 281.50 | 281.50 | 281.50 | -1.05% | 40 |
| Nov 2, 2026 | 275.20 | 289.20 | 273.60 | 284.50 | 284.50 | 4.14% | 900 |
| Oct 30, 2026 | 272.70 | 276.40 | 272.70 | 273.20 | 273.20 | -1.55% | 173 |
| Oct 29, 2026 | 265.60 | 277.50 | 265.60 | 277.50 | 277.50 | 4.76% | 77 |
| Oct 28, 2026 | 265.10 | 267.50 | 264.90 | 264.90 | 264.90 | -0.56% | 262 |
| Oct 27, 2026 | 251.00 | 269.20 | 250.20 | 266.40 | 266.40 | 8.03% | 608 |
| Oct 26, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -2.91% | - |
| 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 |