Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 261.99
-2.05 (-0.78%)
At close: Nov 13, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 251.66 | 254.40 | 246.67 | 252.60 | 252.60 | -1.73% | 2,747 |
| Nov 13, 2025 | 262.91 | 267.00 | 256.40 | 257.05 | 257.05 | -2.65% | 3,185 |
| Nov 12, 2025 | 262.16 | 270.50 | 262.16 | 264.04 | 264.04 | -0.18% | 946 |
| Nov 11, 2025 | 265.20 | 267.55 | 262.41 | 264.51 | 264.51 | 1.05% | 382 |
| Nov 10, 2025 | 259.00 | 261.77 | 256.53 | 261.76 | 261.76 | 2.90% | 967 |
| Nov 7, 2025 | 252.06 | 257.33 | 251.09 | 254.38 | 254.38 | 0.36% | 1,214 |
| Nov 6, 2025 | 254.99 | 256.72 | 252.43 | 253.46 | 253.46 | -1.59% | 1,338 |
| Nov 5, 2025 | 256.29 | 262.76 | 256.29 | 257.55 | 257.55 | -0.38% | 1,405 |
| Nov 4, 2025 | 270.00 | 270.00 | 257.40 | 258.52 | 258.52 | -8.05% | 1,387 |
| Nov 3, 2025 | 289.82 | 289.82 | 280.84 | 281.16 | 281.16 | -2.41% | 3,070 |
| Oct 31, 2025 | 285.99 | 288.09 | 284.16 | 288.09 | 288.09 | 0.97% | 1,021 |
| Oct 30, 2025 | 279.00 | 290.98 | 276.10 | 285.33 | 285.33 | 0.45% | 1,892 |
| Oct 29, 2025 | 291.99 | 294.99 | 283.00 | 284.06 | 284.06 | -2.73% | 4,592 |
| Oct 28, 2025 | 322.00 | 322.00 | 287.11 | 292.03 | 292.03 | -8.70% | 7,940 |
| Oct 27, 2025 | 318.80 | 322.00 | 317.50 | 319.86 | 319.86 | 0.36% | 1,367 |
| Oct 24, 2025 | 317.00 | 321.94 | 314.62 | 318.71 | 318.71 | 0.61% | 893 |
| Oct 23, 2025 | 314.00 | 320.00 | 312.01 | 316.78 | 316.78 | -0.45% | 676 |
| Oct 22, 2025 | 320.00 | 321.67 | 314.00 | 318.21 | 318.21 | 1.55% | 788 |
| Oct 21, 2025 | 305.98 | 313.35 | 303.94 | 313.35 | 313.35 | 2.98% | 2,487 |
| Oct 20, 2025 | 307.80 | 308.00 | 301.45 | 304.27 | 304.27 | 1.28% | 707 |
| Oct 17, 2025 | 295.00 | 301.36 | 295.00 | 300.43 | 300.43 | 0.64% | 803 |
| Oct 16, 2025 | 311.42 | 311.57 | 298.51 | 298.51 | 298.51 | -4.58% | 1,537 |
| Oct 15, 2025 | 316.50 | 318.22 | 310.58 | 312.85 | 312.85 | -1.23% | 752 |
| Oct 14, 2025 | 300.50 | 317.03 | 300.50 | 316.75 | 316.75 | 3.56% | 3,359 |
| Oct 13, 2025 | 311.00 | 311.39 | 305.87 | 305.87 | 305.87 | -0.44% | 2,055 |
| Oct 10, 2025 | 306.98 | 312.99 | 303.27 | 307.21 | 307.21 | -0.36% | 912 |
| Oct 9, 2025 | 308.24 | 312.46 | 307.87 | 308.32 | 308.32 | -0.64% | 3,218 |
| Oct 8, 2025 | 316.10 | 316.10 | 307.91 | 310.32 | 310.32 | -1.43% | 2,241 |
| Oct 7, 2025 | 318.05 | 318.05 | 308.06 | 314.84 | 314.84 | -0.64% | 1,021 |
| Oct 6, 2025 | 314.00 | 317.07 | 310.75 | 316.86 | 316.86 | 0.11% | 1,622 |
| Oct 3, 2025 | 325.00 | 329.00 | 315.31 | 316.51 | 316.51 | -0.54% | 976 |
| Oct 2, 2025 | 316.10 | 318.46 | 312.74 | 318.22 | 318.22 | -0.42% | 502 |
| 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 | 326.03 | -1.77% | 754 |
| Sep 23, 2025 | 329.33 | 340.18 | 329.20 | 332.93 | 331.91 | 0.86% | 1,579 |
| Sep 22, 2025 | 329.99 | 333.05 | 325.00 | 330.09 | 329.09 | 0.98% | 249 |
| Sep 19, 2025 | 326.20 | 328.09 | 316.05 | 326.89 | 325.89 | 1.20% | 1,358 |
| Sep 18, 2025 | 325.48 | 326.84 | 321.74 | 323.03 | 322.04 | -0.03% | 1,516 |
| Sep 17, 2025 | 323.12 | 324.57 | 320.10 | 323.14 | 322.15 | 1.06% | 829 |
| Sep 16, 2025 | 329.00 | 329.00 | 318.00 | 319.75 | 318.77 | -3.30% | 2,633 |
| Sep 15, 2025 | 338.96 | 339.71 | 330.67 | 330.67 | 329.66 | -3.15% | 862 |
| Sep 12, 2025 | 347.55 | 348.97 | 339.49 | 341.41 | 340.37 | -3.34% | 1,223 |
| Sep 11, 2025 | 341.62 | 354.99 | 341.50 | 353.20 | 352.12 | 4.50% | 2,683 |
| Sep 10, 2025 | 346.50 | 347.00 | 331.43 | 337.98 | 336.95 | -2.94% | 2,711 |
| Sep 9, 2025 | 349.14 | 353.26 | 346.62 | 348.23 | 347.17 | -0.95% | 317 |
| Sep 8, 2025 | 354.66 | 358.28 | 350.00 | 351.56 | 350.49 | 0.27% | 1,135 |