Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany · Delayed Price · Currency is EUR 279.10
-1.90 (-0.68%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:RC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 7, 2026 | 246.10 | 246.10 | 242.20 | 242.20 | 240.96 | 1.09% | 115 |
| May 6, 2026 | 225.10 | 241.20 | 225.10 | 239.60 | 238.37 | 6.63% | 446 |
| May 5, 2026 | 221.30 | 224.70 | 221.30 | 224.70 | 223.55 | 2.14% | 55 |
| May 4, 2026 | 226.70 | 226.70 | 220.00 | 220.00 | 218.87 | -5.70% | 226 |
| Apr 30, 2026 | 218.10 | 233.30 | 218.10 | 233.30 | 232.10 | 7.22% | 20 |
| Apr 29, 2026 | 218.50 | 218.50 | 217.60 | 217.60 | 216.48 | -1.18% | 7 |
| Apr 28, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 219.07 | -2.26% | - |
| Apr 27, 2026 | 225.70 | 225.70 | 225.30 | 225.30 | 224.14 | 1.21% | 75 |
| Apr 24, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 221.46 | -0.36% | - |
| Apr 23, 2026 | 225.10 | 227.70 | 223.40 | 223.40 | 222.25 | -4.00% | 132 |
| Apr 22, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 231.51 | 0.09% | - |
| Apr 21, 2026 | 238.50 | 238.50 | 232.50 | 232.50 | 231.31 | -1.48% | 25 |
| Apr 20, 2026 | 235.70 | 236.00 | 235.70 | 236.00 | 234.79 | -4.61% | 19 |
| Apr 17, 2026 | 225.70 | 247.40 | 225.70 | 247.40 | 246.13 | 8.89% | 137 |