Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 286.18
+13.70 (5.03%)
Oct 6, 2026, 5:15 PM GMT
LON:0I1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 275.40 | 287.24 | 270.00 | 286.18 | 286.18 | 5.03% | 1,621 |
| Oct 5, 2026 | 274.00 | 279.90 | 269.80 | 272.48 | 272.48 | -1.19% | 934 |
| Oct 2, 2026 | 268.33 | 282.32 | 268.33 | 275.76 | 275.76 | 3.06% | 1,906 |
| Oct 1, 2026 | 262.75 | 269.28 | 262.75 | 267.56 | 267.56 | 0.35% | 1,308 |
| Sep 30, 2026 | 262.48 | 269.51 | 256.00 | 266.64 | 266.64 | 2.83% | 6,869 |
| Sep 29, 2026 | 245.80 | 260.49 | 240.00 | 259.31 | 259.31 | 5.00% | 6,242 |
| Sep 28, 2026 | 241.76 | 248.81 | 238.98 | 246.96 | 246.96 | 2.21% | 1,505 |
| Sep 25, 2026 | 239.78 | 246.60 | 237.13 | 241.61 | 241.61 | 0.59% | 1,296 |
| Sep 24, 2026 | 228.00 | 243.04 | 226.00 | 240.20 | 240.20 | 5.50% | 2,995 |
| Sep 23, 2026 | 237.71 | 240.70 | 222.24 | 227.67 | 227.67 | -8.49% | 6,689 |
| Sep 22, 2026 | 251.32 | 261.87 | 248.68 | 248.80 | 248.80 | -1.02% | 8,522 |
| Sep 21, 2026 | 246.29 | 252.00 | 246.29 | 251.36 | 251.36 | 1.77% | 1,816 |
| Sep 18, 2026 | 250.00 | 257.50 | 246.32 | 246.99 | 246.99 | -1.89% | 2,082 |
| Sep 17, 2026 | 251.88 | 260.50 | 251.55 | 251.76 | 251.76 | -0.73% | 1,228 |
| Sep 16, 2026 | 247.29 | 256.81 | 247.29 | 255.11 | 253.61 | 1.66% | 1,574 |
| Sep 15, 2026 | 251.31 | 257.40 | 250.47 | 250.94 | 249.46 | -1.90% | 1,729 |
| Sep 14, 2026 | 259.01 | 261.05 | 252.86 | 255.81 | 254.30 | -2.41% | 1,143 |
| Sep 11, 2026 | 261.00 | 265.30 | 260.00 | 262.12 | 260.58 | 1.77% | 1,194 |
| Sep 10, 2026 | 260.00 | 265.26 | 255.00 | 257.55 | 256.03 | -0.87% | 1,056 |
| Sep 9, 2026 | 266.00 | 266.00 | 255.77 | 259.80 | 258.27 | -2.36% | 1,771 |
| Sep 8, 2026 | 263.70 | 268.86 | 261.00 | 266.07 | 264.50 | 0.38% | 2,208 |
| Sep 4, 2026 | 272.23 | 272.23 | 264.05 | 265.05 | 263.49 | 0.21% | 569 |
| Sep 3, 2026 | 265.00 | 275.00 | 262.29 | 264.49 | 262.93 | -0.93% | 1,559 |
| Sep 2, 2026 | 267.70 | 271.84 | 260.50 | 266.98 | 265.41 | 0.33% | 1,293 |
| Sep 1, 2026 | 269.98 | 275.00 | 265.01 | 266.10 | 264.53 | -1.26% | 3,175 |
| Aug 31, 2026 | 278.00 | 282.79 | 268.96 | 269.50 | 267.91 | -4.53% | 2,072 |
| Aug 28, 2026 | 297.26 | 297.26 | 279.54 | 282.29 | 280.63 | -1.01% | 1,765 |
| Aug 27, 2026 | 289.90 | 298.89 | 285.00 | 285.17 | 283.49 | -2.62% | 657 |
| Aug 26, 2026 | 289.34 | 297.00 | 289.34 | 292.83 | 291.10 | 0.56% | 116 |
| Aug 25, 2026 | 288.64 | 300.00 | 288.11 | 291.21 | 289.49 | -0.27% | 347 |
| Aug 24, 2026 | 297.66 | 300.00 | 287.11 | 292.00 | 290.28 | 0.39% | 596 |
| Aug 21, 2026 | 291.00 | 294.00 | 283.98 | 290.86 | 289.15 | 0.92% | 616 |
| Aug 20, 2026 | 301.00 | 306.50 | 288.21 | 288.21 | 286.51 | -4.06% | 1,636 |
| Aug 19, 2026 | 298.50 | 306.00 | 296.21 | 300.41 | 298.64 | 0.22% | 742 |
| Aug 18, 2026 | 314.00 | 314.00 | 297.16 | 299.75 | 297.98 | -0.39% | 497 |
| Aug 17, 2026 | 304.05 | 310.72 | 299.83 | 300.92 | 299.14 | -1.88% | 376 |
| Aug 14, 2026 | 312.00 | 315.34 | 306.15 | 306.68 | 304.87 | -0.86% | 277 |
| Aug 13, 2026 | 307.41 | 313.95 | 302.46 | 309.34 | 307.52 | 0.58% | 301 |
| Aug 12, 2026 | 308.00 | 310.00 | 299.00 | 307.56 | 305.75 | 1.24% | 407 |
| Aug 11, 2026 | 306.82 | 314.13 | 303.39 | 303.78 | 301.99 | -1.48% | 1,650 |
| Aug 10, 2026 | 318.00 | 324.00 | 307.83 | 308.33 | 306.51 | -3.83% | 2,784 |
| Aug 7, 2026 | 328.00 | 329.00 | 318.28 | 320.60 | 318.71 | -1.10% | 1,344 |
| Aug 6, 2026 | 329.00 | 332.97 | 322.00 | 324.17 | 322.26 | -0.77% | 602 |
| Aug 5, 2026 | 334.00 | 334.00 | 323.84 | 326.67 | 324.75 | 0.16% | 3,489 |
| Aug 4, 2026 | 321.00 | 332.18 | 320.00 | 326.16 | 324.24 | 0.39% | 1,153 |
| Aug 3, 2026 | 325.58 | 330.00 | 311.73 | 324.88 | 322.97 | 1.63% | 947 |
| Jul 31, 2026 | 328.00 | 330.00 | 316.00 | 319.67 | 317.79 | 0.01% | 740 |
| Jul 30, 2026 | 330.00 | 330.00 | 312.04 | 319.63 | 317.75 | -1.60% | 3,179 |
| Jul 29, 2026 | 322.36 | 328.53 | 310.00 | 324.84 | 322.93 | 1.10% | 2,204 |
| Jul 28, 2026 | 302.47 | 322.98 | 281.00 | 321.30 | 319.41 | 11.11% | 2,280 |