Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 278.13
-3.76 (-1.33%)
Mar 18, 2026, 11:25 AM GMT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 280.50 | 285.74 | 275.00 | 281.89 | 281.89 | 0.57% | 3,526 |
| Mar 16, 2026 | 273.92 | 285.83 | 268.98 | 280.30 | 280.30 | 3.80% | 1,274 |
| Mar 13, 2026 | 268.37 | 277.38 | 261.23 | 270.04 | 270.04 | 0.86% | 1,762 |
| Mar 12, 2026 | 284.00 | 284.00 | 266.33 | 267.75 | 267.75 | -5.82% | 2,276 |
| Mar 11, 2026 | 287.59 | 290.19 | 280.02 | 284.29 | 284.29 | -0.49% | 485 |
| Mar 10, 2026 | 287.01 | 296.00 | 281.10 | 285.69 | 285.69 | 2.88% | 4,048 |
| Mar 9, 2026 | 270.00 | 278.22 | 256.72 | 277.69 | 277.68 | 0.56% | 4,055 |
| Mar 6, 2026 | 283.00 | 283.96 | 265.75 | 276.14 | 276.14 | -2.10% | 2,868 |
| Mar 5, 2026 | 290.00 | 290.81 | 277.97 | 282.06 | 280.57 | -3.40% | 1,339 |
| Mar 4, 2026 | 296.00 | 307.55 | 291.77 | 291.98 | 290.44 | -2.17% | 1,309 |
| Mar 3, 2026 | 298.00 | 299.80 | 286.02 | 298.46 | 296.89 | -0.70% | 1,401 |
| Mar 2, 2026 | 306.00 | 306.00 | 286.00 | 300.57 | 298.99 | -2.76% | 4,404 |
| Feb 27, 2026 | 317.75 | 325.00 | 308.38 | 309.09 | 307.46 | -2.61% | 1,113 |
| Feb 26, 2026 | 313.15 | 321.19 | 308.01 | 317.36 | 315.69 | -0.42% | 1,567 |
| Feb 25, 2026 | 320.50 | 323.59 | 311.58 | 318.70 | 317.02 | 0.93% | 996 |
| Feb 24, 2026 | 301.22 | 318.52 | 300.00 | 315.76 | 314.10 | 4.32% | 1,015 |
| Feb 23, 2026 | 312.00 | 320.56 | 300.95 | 302.67 | 301.08 | -4.28% | 792 |
| Feb 20, 2026 | 310.50 | 317.16 | 307.27 | 316.21 | 314.54 | 1.59% | 517 |
| Feb 19, 2026 | 318.99 | 321.54 | 307.71 | 311.26 | 309.62 | -2.75% | 1,402 |
| Feb 18, 2026 | 326.87 | 335.00 | 318.00 | 320.06 | 318.38 | -2.04% | 437 |
| Feb 17, 2026 | 323.00 | 330.33 | 313.00 | 326.72 | 325.00 | 0.71% | 974 |
| Feb 13, 2026 | 334.20 | 339.02 | 322.69 | 324.41 | 322.70 | -2.95% | 1,059 |
| Feb 12, 2026 | 339.50 | 347.91 | 329.00 | 334.27 | 332.51 | -0.52% | 1,009 |
| Feb 11, 2026 | 351.00 | 352.00 | 335.52 | 336.03 | 334.26 | -3.38% | 862 |
| Feb 10, 2026 | 347.90 | 356.74 | 342.00 | 347.78 | 345.95 | - | 1,302 |
| Feb 9, 2026 | 349.51 | 349.99 | 340.00 | 347.79 | 345.96 | 1.30% | 994 |
| Feb 6, 2026 | 325.00 | 345.68 | 319.50 | 343.32 | 341.51 | 4.71% | 1,805 |
| Feb 5, 2026 | 329.00 | 338.79 | 323.52 | 327.87 | 326.14 | 1.57% | 1,235 |
| Feb 4, 2026 | 323.51 | 332.74 | 321.15 | 322.80 | 321.10 | -1.26% | 1,033 |
| Feb 3, 2026 | 335.72 | 339.93 | 326.85 | 326.92 | 325.20 | -3.91% | 820 |
| Feb 2, 2026 | 322.00 | 340.22 | 317.45 | 340.22 | 338.43 | 5.27% | 3,850 |
| Jan 30, 2026 | 341.50 | 344.57 | 318.60 | 323.20 | 321.49 | -3.33% | 4,241 |
| Jan 29, 2026 | 295.00 | 340.52 | 291.00 | 334.34 | 332.58 | 12.40% | 11,955 |
| Jan 28, 2026 | 288.01 | 301.67 | 288.00 | 297.45 | 295.88 | 2.41% | 1,114 |
| Jan 27, 2026 | 293.50 | 294.63 | 290.45 | 290.45 | 288.92 | -0.64% | 698 |
| Jan 26, 2026 | 285.01 | 293.19 | 281.80 | 292.32 | 290.78 | 2.43% | 551 |
| Jan 23, 2026 | 287.90 | 288.00 | 281.59 | 285.37 | 283.87 | -0.15% | 499 |
| Jan 22, 2026 | 278.95 | 287.08 | 277.02 | 285.79 | 284.28 | 3.51% | 2,169 |
| Jan 21, 2026 | 273.05 | 276.77 | 268.93 | 276.09 | 274.64 | 1.88% | 1,466 |
| Jan 20, 2026 | 273.09 | 273.83 | 263.34 | 271.01 | 269.58 | -1.79% | 4,262 |
| Jan 16, 2026 | 279.25 | 279.90 | 273.40 | 275.95 | 274.50 | -0.39% | 382 |
| Jan 15, 2026 | 279.49 | 286.48 | 275.96 | 277.03 | 275.57 | 0.13% | 1,456 |
| Jan 14, 2026 | 291.79 | 293.98 | 274.54 | 276.66 | 275.21 | -3.63% | 5,620 |
| Jan 13, 2026 | 304.00 | 304.00 | 285.82 | 287.09 | 285.58 | -5.11% | 1,218 |
| Jan 12, 2026 | 309.53 | 313.33 | 300.63 | 302.56 | 300.97 | -2.46% | 1,949 |
| Jan 9, 2026 | 305.00 | 311.64 | 303.01 | 310.19 | 308.56 | 0.65% | 864 |
| Jan 8, 2026 | 299.89 | 314.17 | 297.01 | 308.19 | 306.57 | 3.02% | 2,827 |
| Jan 7, 2026 | 297.90 | 300.57 | 294.01 | 299.15 | 297.57 | 1.38% | 2,750 |
| Jan 6, 2026 | 281.50 | 295.52 | 278.02 | 295.07 | 293.52 | 3.59% | 1,168 |
| Jan 5, 2026 | 282.50 | 285.97 | 276.56 | 284.85 | 283.34 | 0.89% | 9,731 |