Skip to main content
logo
Royal Caribbean Cruises Ltd. (LON:0I1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
359.20
+8.19 (2.33%)
At close: Aug 27, 2025

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025364.90366.43357.16362.12362.12-0.33%793
Aug 28, 2025359.24364.72357.38363.33363.331.15%783
Aug 27, 2025353.75359.56352.00359.20359.202.33%3,597
Aug 26, 2025344.81352.19343.77351.01351.012.60%1,108
Aug 25, 2025346.17348.39342.12342.12342.120.07%716
Aug 22, 2025324.00341.93324.00341.89341.895.91%841
Aug 21, 2025326.33328.38322.41322.80322.80-0.66%405
Aug 20, 2025330.85330.85317.74324.94324.94-1.89%1,023
Aug 19, 2025323.00331.77319.86331.20331.201.16%1,742
Aug 18, 2025315.00329.79313.00327.40327.404.34%2,419
Aug 15, 2025314.05314.05309.97313.79313.790.33%1,189
Aug 14, 2025314.00314.00310.63312.75312.75-0.04%1,029
Aug 13, 2025315.05318.24309.16312.86312.860.92%979
Aug 12, 2025306.92311.40304.95309.99309.992.14%760
Aug 11, 2025300.00304.46298.50303.50303.500.03%451
Aug 8, 2025310.01312.00302.80303.40303.40-1.09%1,244
Aug 7, 2025315.75316.50306.54306.75306.75-1.34%1,246
Aug 6, 2025313.50313.77309.40310.91310.91-0.58%359
Aug 5, 2025316.00317.46309.43312.71312.71-0.72%687
Aug 4, 2025316.00319.20313.10314.98314.980.77%1,845
Aug 1, 2025307.13315.20303.92312.58312.58-2.19%1,705
Jul 31, 2025333.00336.77319.58319.58319.58-3.86%1,457
Jul 30, 2025335.50337.70329.44332.41332.41-1.14%803
Jul 29, 2025333.00341.74321.30336.26336.26-4.21%8,276
Jul 28, 2025349.05356.01349.05351.02351.020.02%1,346
Jul 25, 2025351.00352.18348.75350.94350.94-0.09%553
Jul 24, 2025353.74355.15350.75351.25351.25-1.28%413
Jul 23, 2025351.72355.79350.48355.79355.792.41%947
Jul 22, 2025350.00350.50339.00347.41347.41-0.49%3,396
Jul 21, 2025353.00353.00346.14349.11349.11-0.28%1,074
Jul 18, 2025350.98352.55349.12350.09350.090.77%1,228
Jul 17, 2025341.00347.42340.21347.42347.422.07%2,983
Jul 16, 2025342.52347.04339.99340.36340.36-0.24%828
Jul 15, 2025340.78341.19333.97341.19341.19-0.41%8,828
Jul 14, 2025338.50344.57337.10342.58342.581.15%3,521
Jul 11, 2025338.50340.71336.00338.67338.67-0.87%5,400
Jul 10, 2025336.63341.77335.09341.64341.642.61%3,067
Jul 9, 2025333.00334.71330.05332.93332.930.09%799
Jul 8, 2025330.50335.30325.88332.61332.610.82%1,917
Jul 7, 2025333.00336.63329.04329.91329.91-1.10%1,356
Jul 3, 2025328.00333.58327.11333.58333.583.43%1,588
Jul 2, 2025314.23324.12314.23322.51322.512.10%1,924
Jul 1, 2025311.00317.41309.56315.87315.872.19%1,499
Jun 30, 2025308.50313.93307.00309.11309.111.35%1,912
Jun 27, 2025296.07307.03296.07305.00305.003.21%2,385
Jun 26, 2025286.00295.51284.50295.51295.514.64%3,213
Jun 25, 2025279.56282.59279.56282.39282.390.41%494
Jun 24, 2025282.83285.50279.47281.24281.243.69%2,290
Jun 23, 2025271.29272.35260.50271.24271.24-0.43%2,807
Jun 20, 2025269.08273.64268.42272.41272.411.69%852