Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 288.60
-0.93 (-0.32%)
Jun 5, 2026, 5:10 PM GMT
LON:0I1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 290.50 | 305.00 | 283.31 | 283.83 | 283.83 | -1.97% | 1,472 |
| Jun 4, 2026 | 284.00 | 300.00 | 283.30 | 289.53 | 289.53 | 0.48% | 763 |
| Jun 3, 2026 | 286.90 | 294.74 | 285.00 | 288.16 | 288.16 | -0.58% | 3,065 |
| Jun 2, 2026 | 287.00 | 294.86 | 281.01 | 291.32 | 289.83 | 0.44% | 2,000 |
| Jun 1, 2026 | 285.99 | 290.28 | 275.70 | 290.05 | 288.57 | 1.90% | 3,172 |
| May 29, 2026 | 281.98 | 287.00 | 275.00 | 284.64 | 283.18 | 1.30% | 1,953 |
| May 28, 2026 | 270.99 | 281.89 | 265.00 | 281.00 | 279.56 | 1.99% | 1,688 |
| May 27, 2026 | 266.85 | 281.50 | 266.85 | 275.52 | 274.11 | 3.50% | 2,516 |
| May 26, 2026 | 261.00 | 268.28 | 259.11 | 266.20 | 264.84 | 2.36% | 4,158 |
| May 22, 2026 | 262.00 | 267.00 | 256.57 | 260.06 | 258.73 | -0.42% | 1,033 |
| May 21, 2026 | 253.01 | 261.34 | 244.95 | 261.15 | 259.81 | 3.32% | 2,209 |
| May 20, 2026 | 251.13 | 252.76 | 232.62 | 252.76 | 251.47 | 1.21% | 2,263 |
| May 19, 2026 | 254.00 | 256.83 | 241.30 | 249.75 | 248.47 | -1.00% | 2,504 |
| May 18, 2026 | 259.40 | 265.91 | 252.00 | 252.27 | 250.98 | -3.03% | 8,830 |
| May 15, 2026 | 262.00 | 270.45 | 259.60 | 260.14 | 258.81 | -2.51% | 637 |
| May 14, 2026 | 264.30 | 274.89 | 261.08 | 266.85 | 265.48 | 2.01% | 903 |
| May 13, 2026 | 260.00 | 264.80 | 256.76 | 261.60 | 260.26 | 0.94% | 1,422 |
| May 12, 2026 | 265.00 | 266.09 | 258.19 | 259.16 | 257.83 | -2.14% | 2,870 |
| May 11, 2026 | 272.00 | 278.88 | 261.75 | 264.84 | 263.48 | -4.21% | 2,049 |
| May 8, 2026 | 282.00 | 285.00 | 273.86 | 276.48 | 275.07 | -2.67% | 2,294 |
| May 7, 2026 | 287.00 | 293.10 | 281.42 | 284.07 | 282.62 | 0.24% | 4,845 |
| May 6, 2026 | 267.50 | 287.00 | 259.00 | 283.38 | 281.93 | 8.16% | 85,753 |
| May 5, 2026 | 260.40 | 265.00 | 256.00 | 261.99 | 260.65 | 1.57% | 4,965 |
| May 4, 2026 | 269.62 | 271.85 | 256.93 | 257.93 | 256.61 | -4.79% | 5,339 |
| May 1, 2026 | 268.13 | 271.84 | 259.10 | 270.90 | 269.52 | 1.36% | 3,926 |
| Apr 30, 2026 | 256.00 | 280.93 | 250.00 | 267.27 | 265.90 | 5.05% | 3,075 |
| Apr 29, 2026 | 257.90 | 260.70 | 250.52 | 254.42 | 253.12 | -1.78% | 1,468 |
| Apr 28, 2026 | 259.35 | 261.80 | 254.28 | 259.02 | 257.69 | -0.35% | 3,852 |
| Apr 27, 2026 | 265.50 | 269.90 | 258.50 | 259.93 | 258.60 | -2.08% | 1,037 |
| Apr 24, 2026 | 261.37 | 266.00 | 256.01 | 265.45 | 264.09 | 1.02% | 1,167 |
| Apr 23, 2026 | 264.99 | 269.50 | 258.70 | 262.76 | 261.42 | -1.41% | 1,128 |
| Apr 22, 2026 | 274.64 | 278.00 | 266.26 | 266.51 | 265.15 | -1.77% | 2,186 |
| Apr 21, 2026 | 282.88 | 288.02 | 271.32 | 271.32 | 269.93 | -2.40% | 2,300 |
| Apr 20, 2026 | 276.11 | 283.00 | 274.70 | 278.00 | 276.58 | -3.47% | 1,758 |
| Apr 17, 2026 | 268.02 | 295.12 | 267.00 | 288.00 | 286.53 | 7.43% | 7,135 |
| Apr 16, 2026 | 281.99 | 287.15 | 267.54 | 268.08 | 266.71 | -5.60% | 1,972 |
| Apr 15, 2026 | 286.00 | 286.00 | 277.21 | 283.97 | 282.52 | -0.08% | 956 |
| Apr 14, 2026 | 283.50 | 289.00 | 276.29 | 284.20 | 282.75 | 2.34% | 884 |
| Apr 13, 2026 | 270.45 | 278.00 | 268.00 | 277.71 | 276.29 | 1.38% | 2,279 |
| Apr 10, 2026 | 286.55 | 286.55 | 272.00 | 273.92 | 272.52 | -1.33% | 3,425 |
| Apr 9, 2026 | 279.96 | 285.03 | 270.74 | 277.61 | 276.19 | -2.05% | 1,970 |
| Apr 8, 2026 | 284.60 | 303.03 | 281.86 | 283.41 | 281.96 | 6.08% | 4,346 |
| Apr 7, 2026 | 273.00 | 278.20 | 262.56 | 267.16 | 265.79 | -2.82% | 1,590 |
| Apr 2, 2026 | 273.22 | 279.98 | 267.41 | 274.92 | 273.51 | -2.67% | 1,395 |
| Apr 1, 2026 | 280.00 | 285.24 | 271.50 | 282.45 | 281.00 | 3.34% | 985 |
| Mar 31, 2026 | 266.00 | 275.38 | 261.00 | 273.33 | 271.93 | 4.07% | 1,623 |
| Mar 30, 2026 | 259.25 | 272.35 | 254.52 | 262.64 | 261.30 | 0.38% | 910 |
| Mar 27, 2026 | 280.79 | 281.84 | 260.94 | 261.64 | 260.30 | -5.08% | 1,458 |
| Mar 26, 2026 | 283.50 | 285.00 | 272.00 | 275.63 | 274.22 | -1.62% | 826 |
| Mar 25, 2026 | 278.13 | 288.00 | 273.41 | 280.17 | 278.74 | 1.75% | 2,414 |