Skip to main content
logo
Royal Caribbean Cruises Ltd. (LON:0I1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
313.35
+9.08 (2.98%)
At close: Oct 21, 2025

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025305.98313.35303.94313.35313.352.98%2,487
Oct 20, 2025307.80308.00301.45304.27304.271.28%707
Oct 17, 2025295.00301.36295.00300.43300.430.64%803
Oct 16, 2025311.42311.57298.51298.51298.51-4.58%1,537
Oct 15, 2025316.50318.22310.58312.85312.85-1.23%752
Oct 14, 2025300.50317.03300.50316.75316.753.56%3,359
Oct 13, 2025311.00311.39305.87305.87305.87-0.44%2,055
Oct 10, 2025306.98312.99303.27307.21307.21-0.36%912
Oct 9, 2025308.24312.46307.87308.32308.32-0.64%3,218
Oct 8, 2025316.10316.10307.91310.32310.32-1.43%2,241
Oct 7, 2025318.05318.05308.06314.84314.84-0.64%1,021
Oct 6, 2025314.00317.07310.75316.86316.860.11%1,622
Oct 3, 2025325.00329.00315.31316.51316.51-0.54%976
Oct 2, 2025316.10318.46312.74318.22318.22-0.42%502
Oct 1, 2025320.82321.70312.74319.56319.56-0.35%5,098
Sep 30, 2025325.59330.20319.52320.66320.66-1.45%733
Sep 29, 2025329.50339.85320.43325.38325.38-0.45%6,147
Sep 26, 2025324.59327.77323.50326.84326.840.47%977
Sep 25, 2025321.80326.25319.84325.31325.31-0.53%471
Sep 24, 2025330.72332.17325.73327.03326.05-1.77%754
Sep 23, 2025329.33340.18329.20332.93331.930.86%1,579
Sep 22, 2025329.99333.05325.00330.09329.100.98%249
Sep 19, 2025326.20328.09316.05326.89325.911.20%1,358
Sep 18, 2025325.48326.84321.74323.03322.06-0.03%1,516
Sep 17, 2025323.12324.57320.10323.14322.161.06%829
Sep 16, 2025329.00329.00318.00319.75318.79-3.30%2,633
Sep 15, 2025338.96339.71330.67330.67329.67-3.15%862
Sep 12, 2025347.55348.97339.49341.41340.39-3.34%1,223
Sep 11, 2025341.62354.99341.50353.20352.144.50%2,683
Sep 10, 2025346.50347.00331.43337.98336.96-2.94%2,711
Sep 9, 2025349.14353.26346.62348.23347.18-0.95%317
Sep 8, 2025354.66358.28350.00351.56350.500.27%1,135
Sep 5, 2025351.17362.87350.01350.62349.56-2.45%1,283
Sep 4, 2025355.00362.46354.18359.42358.341.43%1,345
Sep 3, 2025354.72358.89351.73354.35353.280.36%489
Sep 2, 2025358.00358.22348.40353.10352.03-2.41%3,760
Aug 29, 2025364.90366.43357.16361.81360.71-0.42%1,124
Aug 28, 2025359.24364.72357.38363.33362.241.15%783
Aug 27, 2025353.75359.56352.00359.20358.122.33%3,597
Aug 26, 2025344.81352.19343.77351.01349.962.60%1,108
Aug 25, 2025346.17348.39342.12342.12341.090.07%716
Aug 22, 2025324.00341.93324.00341.89340.865.91%841
Aug 21, 2025326.33328.38322.41322.80321.83-0.66%405
Aug 20, 2025330.85330.85317.74324.94323.96-1.89%1,023
Aug 19, 2025323.00331.77319.86331.20330.201.16%1,742
Aug 18, 2025315.00329.79313.00327.40326.414.34%2,419
Aug 15, 2025314.05314.05309.97313.79312.840.33%1,189
Aug 14, 2025314.00314.00310.63312.75311.81-0.04%1,029
Aug 13, 2025315.05318.24309.16312.86311.920.92%979
Aug 12, 2025306.92311.40304.95309.99309.062.14%760