Skip to main content
logo
Royal Caribbean Cruises Ltd. (LON:0I1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
293.07
+2.03 (0.70%)
At close: Dec 24, 2025

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025295.00298.64291.30294.07293.070.70%279
Dec 23, 2025300.04304.00292.01292.04291.04-2.24%2,747
Dec 22, 2025293.99301.59293.01298.74297.721.42%487
Dec 19, 2025286.98300.44284.79294.56293.562.54%4,715
Dec 18, 2025284.00290.43284.00287.27286.290.07%1,233
Dec 17, 2025283.98290.25281.06287.06286.081.12%1,206
Dec 16, 2025286.13290.48280.98283.89282.92-1.59%7,033
Dec 15, 2025281.24288.53278.81288.46287.483.13%3,599
Dec 12, 2025282.36283.00277.01279.69278.740.27%2,063
Dec 11, 2025256.75279.20256.75278.93277.988.48%3,282
Dec 10, 2025248.02257.30245.90257.13256.253.27%502
Dec 9, 2025252.69254.93245.11248.99248.14-1.55%373
Dec 8, 2025258.15261.26247.81252.91252.04-1.90%1,933
Dec 5, 2025260.43261.60256.68257.80256.92-0.82%1,570
Dec 4, 2025266.64267.50258.45259.93259.05-2.65%824
Dec 3, 2025265.40269.33263.00267.01266.100.47%1,377
Dec 2, 2025267.00271.65259.51265.75264.85-0.63%1,325
Dec 1, 2025262.73269.57260.22267.44266.530.44%2,532
Nov 28, 2025266.66270.00265.24266.26265.36-0.36%2,807
Nov 26, 2025267.50273.00264.91267.23266.32-0.40%847
Nov 25, 2025255.83271.96255.24268.31267.400.78%1,302
Nov 24, 2025264.72268.88261.15266.23265.320.12%473
Nov 21, 2025254.72267.43250.70265.92265.013.51%816
Nov 20, 2025260.22263.25255.46256.91256.041.13%597
Nov 19, 2025250.46255.58248.91254.05253.190.42%638
Nov 18, 2025244.36252.99244.00252.99252.131.86%639
Nov 17, 2025251.65252.39246.54248.37247.53-1.67%544
Nov 14, 2025251.66254.40246.67252.60251.74-1.73%2,747
Nov 13, 2025262.91267.00256.40257.05256.18-2.65%3,185
Nov 12, 2025262.16270.50262.16264.04263.14-0.18%946
Nov 11, 2025265.20267.55262.41264.51263.611.05%382
Nov 10, 2025259.00261.77256.53261.76260.872.90%967
Nov 7, 2025252.06257.33251.09254.38253.510.36%1,214
Nov 6, 2025254.99256.72252.43253.46252.60-1.59%1,338
Nov 5, 2025256.29262.76256.29257.55256.67-0.38%1,405
Nov 4, 2025270.00270.00257.40258.52257.64-8.05%1,387
Nov 3, 2025289.82289.82280.84281.16280.20-2.41%3,070
Oct 31, 2025285.99288.09284.16288.09287.110.97%1,021
Oct 30, 2025279.00290.98276.10285.33284.360.45%1,892
Oct 29, 2025291.99294.99283.00284.06283.09-2.73%4,592
Oct 28, 2025322.00322.00287.11292.03291.04-8.70%7,940
Oct 27, 2025318.80322.00317.50319.86318.770.36%1,367
Oct 24, 2025317.00321.94314.62318.71317.630.61%893
Oct 23, 2025314.00320.00312.01316.78315.70-0.45%676
Oct 22, 2025320.00321.67314.00318.21317.131.55%788
Oct 21, 2025305.98313.35303.94313.35312.282.98%2,487
Oct 20, 2025307.80308.00301.45304.27303.241.28%707
Oct 17, 2025295.00301.36295.00300.43299.410.64%803
Oct 16, 2025311.42311.57298.51298.51297.49-4.58%1,537
Oct 15, 2025316.50318.22310.58312.85311.79-1.23%752