Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 312.58
-7.00 (-2.19%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 333.00 | 336.77 | 319.58 | 319.58 | 319.58 | -3.86% | 1,457 |
| Jul 30, 2025 | 335.50 | 337.70 | 329.44 | 332.41 | 332.41 | -1.14% | 803 |
| Jul 29, 2025 | 333.00 | 341.74 | 321.30 | 336.26 | 336.26 | -4.21% | 8,276 |
| Jul 28, 2025 | 349.05 | 356.01 | 349.05 | 351.02 | 351.02 | 0.02% | 1,346 |
| Jul 25, 2025 | 351.00 | 352.18 | 348.75 | 350.94 | 350.94 | -0.09% | 553 |
| Jul 24, 2025 | 353.74 | 355.15 | 350.75 | 351.25 | 351.25 | -1.28% | 413 |
| Jul 23, 2025 | 351.72 | 355.79 | 350.48 | 355.79 | 355.79 | 2.41% | 947 |
| Jul 22, 2025 | 350.00 | 350.50 | 339.00 | 347.41 | 347.41 | -0.49% | 3,396 |
| Jul 21, 2025 | 353.00 | 353.00 | 346.14 | 349.11 | 349.11 | -0.28% | 1,074 |
| Jul 18, 2025 | 350.98 | 352.55 | 349.12 | 350.09 | 350.09 | 0.77% | 1,228 |
| Jul 17, 2025 | 341.00 | 347.42 | 340.21 | 347.42 | 347.42 | 2.07% | 2,983 |
| Jul 16, 2025 | 342.52 | 347.04 | 339.99 | 340.36 | 340.36 | -0.24% | 828 |
| Jul 15, 2025 | 340.78 | 341.19 | 333.97 | 341.19 | 341.19 | -0.41% | 8,828 |
| Jul 14, 2025 | 338.50 | 344.57 | 337.10 | 342.58 | 342.58 | 1.15% | 3,521 |
| Jul 11, 2025 | 338.50 | 340.71 | 336.00 | 338.67 | 338.67 | -0.87% | 5,400 |
| Jul 10, 2025 | 336.63 | 341.77 | 335.09 | 341.64 | 341.64 | 2.61% | 3,067 |
| Jul 9, 2025 | 333.00 | 334.71 | 330.05 | 332.93 | 332.93 | 0.09% | 799 |
| Jul 8, 2025 | 330.50 | 335.30 | 325.88 | 332.61 | 332.61 | 0.82% | 1,917 |
| Jul 7, 2025 | 333.00 | 336.63 | 329.04 | 329.91 | 329.91 | -1.10% | 1,356 |
| Jul 3, 2025 | 328.00 | 333.58 | 327.11 | 333.58 | 333.58 | 3.43% | 1,588 |
| Jul 2, 2025 | 314.23 | 324.12 | 314.23 | 322.51 | 322.51 | 2.10% | 1,924 |
| Jul 1, 2025 | 311.00 | 317.41 | 309.56 | 315.87 | 315.87 | 2.19% | 1,499 |
| Jun 30, 2025 | 308.50 | 313.93 | 307.00 | 309.11 | 309.11 | 1.35% | 1,912 |
| Jun 27, 2025 | 296.07 | 307.03 | 296.07 | 305.00 | 305.00 | 3.21% | 2,385 |
| Jun 26, 2025 | 286.00 | 295.51 | 284.50 | 295.51 | 295.51 | 4.64% | 3,213 |
| Jun 25, 2025 | 279.56 | 282.59 | 279.56 | 282.39 | 282.39 | 0.41% | 494 |
| Jun 24, 2025 | 282.83 | 285.50 | 279.47 | 281.24 | 281.24 | 3.69% | 2,290 |
| Jun 23, 2025 | 271.29 | 272.35 | 260.50 | 271.24 | 271.24 | -0.43% | 2,807 |
| Jun 20, 2025 | 269.08 | 273.64 | 268.42 | 272.41 | 272.41 | 1.69% | 852 |
| Jun 18, 2025 | 262.00 | 268.39 | 262.00 | 267.87 | 267.87 | 2.54% | 1,371 |
| Jun 17, 2025 | 262.52 | 266.41 | 261.23 | 261.23 | 261.23 | -1.21% | 1,068 |
| Jun 16, 2025 | 260.65 | 266.50 | 260.65 | 264.43 | 264.43 | 2.28% | 674 |
| Jun 13, 2025 | 254.37 | 261.71 | 253.74 | 258.54 | 258.54 | -3.00% | 1,784 |
| Jun 12, 2025 | 265.36 | 268.83 | 264.26 | 266.54 | 266.54 | -0.80% | 532 |
| Jun 11, 2025 | 270.59 | 270.74 | 265.75 | 268.69 | 268.69 | 0.26% | 3,671 |
| Jun 10, 2025 | 273.10 | 274.16 | 266.84 | 267.99 | 267.99 | -2.30% | 939 |
| Jun 9, 2025 | 277.50 | 279.61 | 274.18 | 274.31 | 274.31 | -0.48% | 359 |
| Jun 6, 2025 | 274.63 | 275.96 | 273.02 | 275.63 | 275.63 | 1.23% | 1,349 |
| Jun 5, 2025 | 266.25 | 272.67 | 265.45 | 272.29 | 272.29 | 2.43% | 999 |
| Jun 4, 2025 | 267.75 | 268.70 | 263.41 | 265.83 | 265.83 | -0.35% | 1,357 |
| Jun 3, 2025 | 262.23 | 267.18 | 261.89 | 266.77 | 266.01 | 2.05% | 924 |
| Jun 2, 2025 | 255.22 | 261.40 | 254.59 | 261.40 | 260.66 | 1.79% | 1,043 |
| May 30, 2025 | 252.00 | 258.16 | 252.00 | 256.79 | 256.07 | 1.30% | 1,137 |
| May 29, 2025 | 251.30 | 254.31 | 251.10 | 253.50 | 252.79 | 0.09% | 603 |
| May 28, 2025 | 254.78 | 255.05 | 252.80 | 253.28 | 252.57 | -0.88% | 259 |
| May 27, 2025 | 247.04 | 256.49 | 242.91 | 255.54 | 254.82 | 6.14% | 5,099 |
| May 23, 2025 | 232.75 | 241.29 | 232.60 | 240.75 | 240.07 | 1.06% | 1,357 |
| May 22, 2025 | 237.53 | 238.80 | 236.38 | 238.23 | 237.56 | -0.82% | 958 |
| May 21, 2025 | 247.15 | 247.15 | 239.17 | 240.19 | 239.51 | -3.88% | 474 |
| May 20, 2025 | 248.76 | 250.69 | 246.30 | 249.88 | 249.18 | -1.76% | 799 |