Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 319.55
-1.11 (-0.35%)
At close: Oct 1, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 320.82 | 321.70 | 312.74 | 319.56 | 319.56 | -0.35% | 5,098 |
| Sep 30, 2025 | 325.59 | 330.20 | 319.52 | 320.66 | 320.66 | -1.45% | 733 |
| Sep 29, 2025 | 329.50 | 339.85 | 320.43 | 325.38 | 325.38 | -0.45% | 6,147 |
| Sep 26, 2025 | 324.59 | 327.77 | 323.50 | 326.84 | 326.84 | 0.47% | 977 |
| Sep 25, 2025 | 321.80 | 326.25 | 319.84 | 325.31 | 325.31 | -0.53% | 471 |
| Sep 24, 2025 | 330.72 | 332.17 | 325.73 | 327.03 | 326.05 | -1.77% | 754 |
| Sep 23, 2025 | 329.33 | 340.18 | 329.20 | 332.93 | 331.93 | 0.86% | 1,579 |
| Sep 22, 2025 | 329.99 | 333.05 | 325.00 | 330.09 | 329.10 | 0.98% | 249 |
| Sep 19, 2025 | 326.20 | 328.09 | 316.05 | 326.89 | 325.91 | 1.20% | 1,358 |
| Sep 18, 2025 | 325.48 | 326.84 | 321.74 | 323.03 | 322.06 | -0.03% | 1,516 |
| Sep 17, 2025 | 323.12 | 324.57 | 320.10 | 323.14 | 322.16 | 1.06% | 829 |
| Sep 16, 2025 | 329.00 | 329.00 | 318.00 | 319.75 | 318.79 | -3.30% | 2,633 |
| Sep 15, 2025 | 338.96 | 339.71 | 330.67 | 330.67 | 329.67 | -3.15% | 862 |
| Sep 12, 2025 | 347.55 | 348.97 | 339.49 | 341.41 | 340.39 | -3.34% | 1,223 |
| Sep 11, 2025 | 341.62 | 354.99 | 341.50 | 353.20 | 352.14 | 4.50% | 2,683 |
| Sep 10, 2025 | 346.50 | 347.00 | 331.43 | 337.98 | 336.96 | -2.94% | 2,711 |
| Sep 9, 2025 | 349.14 | 353.26 | 346.62 | 348.23 | 347.18 | -0.95% | 317 |
| Sep 8, 2025 | 354.66 | 358.28 | 350.00 | 351.56 | 350.50 | 0.27% | 1,135 |
| Sep 5, 2025 | 351.17 | 362.87 | 350.01 | 350.62 | 349.56 | -2.45% | 1,283 |
| Sep 4, 2025 | 355.00 | 362.46 | 354.18 | 359.42 | 358.34 | 1.43% | 1,345 |
| Sep 3, 2025 | 354.72 | 358.89 | 351.73 | 354.35 | 353.28 | 0.36% | 489 |
| Sep 2, 2025 | 358.00 | 358.22 | 348.40 | 353.10 | 352.03 | -2.41% | 3,760 |
| Aug 29, 2025 | 364.90 | 366.43 | 357.16 | 361.81 | 360.71 | -0.42% | 1,124 |
| Aug 28, 2025 | 359.24 | 364.72 | 357.38 | 363.33 | 362.24 | 1.15% | 783 |
| Aug 27, 2025 | 353.75 | 359.56 | 352.00 | 359.20 | 358.12 | 2.33% | 3,597 |
| Aug 26, 2025 | 344.81 | 352.19 | 343.77 | 351.01 | 349.96 | 2.60% | 1,108 |
| Aug 25, 2025 | 346.17 | 348.39 | 342.12 | 342.12 | 341.09 | 0.07% | 716 |
| Aug 22, 2025 | 324.00 | 341.93 | 324.00 | 341.89 | 340.86 | 5.91% | 841 |
| Aug 21, 2025 | 326.33 | 328.38 | 322.41 | 322.80 | 321.83 | -0.66% | 405 |
| Aug 20, 2025 | 330.85 | 330.85 | 317.74 | 324.94 | 323.96 | -1.89% | 1,023 |
| Aug 19, 2025 | 323.00 | 331.77 | 319.86 | 331.20 | 330.20 | 1.16% | 1,742 |
| Aug 18, 2025 | 315.00 | 329.79 | 313.00 | 327.40 | 326.41 | 4.34% | 2,419 |
| Aug 15, 2025 | 314.05 | 314.05 | 309.97 | 313.79 | 312.84 | 0.33% | 1,189 |
| Aug 14, 2025 | 314.00 | 314.00 | 310.63 | 312.75 | 311.81 | -0.04% | 1,029 |
| Aug 13, 2025 | 315.05 | 318.24 | 309.16 | 312.86 | 311.92 | 0.92% | 979 |
| Aug 12, 2025 | 306.92 | 311.40 | 304.95 | 309.99 | 309.06 | 2.14% | 760 |
| Aug 11, 2025 | 300.00 | 304.46 | 298.50 | 303.50 | 302.59 | 0.03% | 451 |
| Aug 8, 2025 | 310.01 | 312.00 | 302.80 | 303.40 | 302.49 | -1.09% | 1,244 |
| Aug 7, 2025 | 315.75 | 316.50 | 306.54 | 306.75 | 305.83 | -1.34% | 1,246 |
| Aug 6, 2025 | 313.50 | 313.77 | 309.40 | 310.91 | 309.97 | -0.58% | 359 |
| Aug 5, 2025 | 316.00 | 317.46 | 309.43 | 312.71 | 311.77 | -0.72% | 687 |
| Aug 4, 2025 | 316.00 | 319.20 | 313.10 | 314.98 | 314.03 | 0.77% | 1,845 |
| Aug 1, 2025 | 307.13 | 315.20 | 303.92 | 312.58 | 311.64 | -2.19% | 1,705 |
| Jul 31, 2025 | 333.00 | 336.77 | 319.58 | 319.58 | 318.61 | -3.86% | 1,457 |
| Jul 30, 2025 | 335.50 | 337.70 | 329.44 | 332.41 | 331.41 | -1.14% | 803 |
| Jul 29, 2025 | 333.00 | 341.74 | 321.30 | 336.26 | 335.25 | -4.21% | 8,276 |
| Jul 28, 2025 | 349.05 | 356.01 | 349.05 | 351.02 | 349.97 | 0.02% | 1,346 |
| Jul 25, 2025 | 351.00 | 352.18 | 348.75 | 350.94 | 349.88 | -0.09% | 553 |
| Jul 24, 2025 | 353.74 | 355.15 | 350.75 | 351.25 | 350.19 | -1.28% | 413 |
| Jul 23, 2025 | 351.72 | 355.79 | 350.48 | 355.79 | 354.72 | 2.41% | 947 |