Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 333.25
+8.76 (2.70%)
Feb 5, 2026, 4:35 PM GMT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 323.51 | 332.74 | 321.15 | 322.80 | 322.80 | -1.26% | 1,033 |
| Feb 3, 2026 | 335.72 | 339.93 | 326.85 | 326.92 | 326.92 | -3.91% | 820 |
| Feb 2, 2026 | 322.00 | 340.22 | 317.45 | 340.22 | 340.22 | 5.27% | 3,850 |
| Jan 30, 2026 | 341.50 | 344.57 | 318.60 | 323.20 | 323.20 | -3.33% | 4,241 |
| Jan 29, 2026 | 295.00 | 340.52 | 291.00 | 334.34 | 334.34 | 12.40% | 11,955 |
| Jan 28, 2026 | 288.01 | 301.67 | 288.00 | 297.45 | 297.45 | 2.41% | 1,114 |
| Jan 27, 2026 | 293.50 | 294.63 | 290.45 | 290.45 | 290.45 | -0.64% | 698 |
| Jan 26, 2026 | 285.01 | 293.19 | 281.80 | 292.32 | 292.32 | 2.43% | 551 |
| Jan 23, 2026 | 287.90 | 288.00 | 281.59 | 285.37 | 285.37 | -0.15% | 499 |
| Jan 22, 2026 | 278.95 | 287.08 | 277.02 | 285.79 | 285.79 | 3.51% | 2,169 |
| Jan 21, 2026 | 273.05 | 276.77 | 268.93 | 276.09 | 276.09 | 1.88% | 1,466 |
| Jan 20, 2026 | 273.09 | 273.83 | 263.34 | 271.01 | 271.01 | -1.79% | 4,262 |
| Jan 16, 2026 | 279.25 | 279.90 | 273.40 | 275.95 | 275.95 | -0.39% | 382 |
| Jan 15, 2026 | 279.49 | 286.48 | 275.96 | 277.03 | 277.03 | 0.13% | 1,456 |
| Jan 14, 2026 | 291.79 | 293.98 | 274.54 | 276.66 | 276.66 | -3.63% | 5,620 |
| Jan 13, 2026 | 304.00 | 304.00 | 285.82 | 287.09 | 287.09 | -5.11% | 1,218 |
| Jan 12, 2026 | 309.53 | 313.33 | 300.63 | 302.56 | 302.56 | -2.46% | 1,949 |
| Jan 9, 2026 | 305.00 | 311.64 | 303.01 | 310.19 | 310.19 | 0.65% | 864 |
| Jan 8, 2026 | 299.89 | 314.17 | 297.01 | 308.19 | 308.19 | 3.02% | 2,827 |
| Jan 7, 2026 | 297.90 | 300.57 | 294.01 | 299.15 | 299.15 | 1.38% | 2,750 |
| Jan 6, 2026 | 281.50 | 295.52 | 278.02 | 295.07 | 295.07 | 3.59% | 1,168 |
| Jan 5, 2026 | 282.50 | 285.97 | 276.56 | 284.85 | 284.85 | 0.89% | 9,731 |
| Jan 2, 2026 | 279.76 | 282.86 | 277.28 | 282.33 | 282.33 | 0.60% | 5,205 |
| Dec 31, 2025 | 280.33 | 284.73 | 279.40 | 280.65 | 280.65 | -0.80% | 4,879 |
| Dec 30, 2025 | 282.59 | 285.80 | 280.31 | 282.90 | 282.90 | 0.87% | 641 |
| Dec 29, 2025 | 285.27 | 287.00 | 280.45 | 280.45 | 280.45 | -4.63% | 3,371 |
| Dec 24, 2025 | 295.00 | 298.64 | 291.30 | 294.07 | 293.07 | 0.70% | 279 |
| Dec 23, 2025 | 300.04 | 304.00 | 292.01 | 292.04 | 291.04 | -2.24% | 2,747 |
| Dec 22, 2025 | 293.99 | 301.59 | 293.01 | 298.74 | 297.72 | 1.42% | 487 |
| Dec 19, 2025 | 286.98 | 300.44 | 284.79 | 294.56 | 293.56 | 2.54% | 4,715 |
| Dec 18, 2025 | 284.00 | 290.43 | 284.00 | 287.27 | 286.29 | 0.07% | 1,233 |
| Dec 17, 2025 | 283.98 | 290.25 | 281.06 | 287.06 | 286.08 | 1.12% | 1,206 |
| Dec 16, 2025 | 286.13 | 290.48 | 280.98 | 283.89 | 282.92 | -1.59% | 7,033 |
| Dec 15, 2025 | 281.24 | 288.53 | 278.81 | 288.46 | 287.48 | 3.13% | 3,599 |
| Dec 12, 2025 | 282.36 | 283.00 | 277.01 | 279.69 | 278.74 | 0.27% | 2,063 |
| Dec 11, 2025 | 256.75 | 279.20 | 256.75 | 278.93 | 277.98 | 8.48% | 3,282 |
| Dec 10, 2025 | 248.02 | 257.30 | 245.90 | 257.13 | 256.25 | 3.27% | 502 |
| Dec 9, 2025 | 252.69 | 254.93 | 245.11 | 248.99 | 248.14 | -1.55% | 373 |
| Dec 8, 2025 | 258.15 | 261.26 | 247.81 | 252.91 | 252.04 | -1.90% | 1,933 |
| Dec 5, 2025 | 260.43 | 261.60 | 256.68 | 257.80 | 256.92 | -0.82% | 1,570 |
| Dec 4, 2025 | 266.64 | 267.50 | 258.45 | 259.93 | 259.05 | -2.65% | 824 |
| Dec 3, 2025 | 265.40 | 269.33 | 263.00 | 267.01 | 266.10 | 0.47% | 1,377 |
| Dec 2, 2025 | 267.00 | 271.65 | 259.51 | 265.75 | 264.85 | -0.63% | 1,325 |
| Dec 1, 2025 | 262.73 | 269.57 | 260.22 | 267.44 | 266.53 | 0.44% | 2,532 |
| Nov 28, 2025 | 266.66 | 270.00 | 265.24 | 266.26 | 265.36 | -0.36% | 2,807 |
| Nov 26, 2025 | 267.50 | 273.00 | 264.91 | 267.23 | 266.32 | -0.40% | 847 |
| Nov 25, 2025 | 255.83 | 271.96 | 255.24 | 268.31 | 267.40 | 0.78% | 1,302 |
| Nov 24, 2025 | 264.72 | 268.88 | 261.15 | 266.23 | 265.32 | 0.12% | 473 |
| Nov 21, 2025 | 254.72 | 267.43 | 250.70 | 265.92 | 265.01 | 3.51% | 816 |
| Nov 20, 2025 | 260.22 | 263.25 | 255.46 | 256.91 | 256.04 | 1.13% | 597 |