Royal Caribbean Cruises Ltd. (LON:0I1W)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 291.00
+11.78 (4.22%)
Oct 27, 2026, 11:54 AM GMT
LON:0I1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 284.00 | 295.00 | 265.50 | 291.00 | 291.00 | 4.22% | 579 |
| Oct 26, 2026 | 284.00 | 285.60 | 273.00 | 279.22 | 279.22 | 1.21% | 1,945 |
| Oct 23, 2026 | 285.90 | 288.00 | 273.40 | 275.87 | 275.87 | -3.94% | 2,618 |
| Oct 22, 2026 | 285.51 | 290.01 | 282.85 | 287.19 | 287.19 | -1.74% | 2,699 |
| Oct 21, 2026 | 289.92 | 292.29 | 286.00 | 292.29 | 292.29 | 1.23% | 1,052 |
| Oct 20, 2026 | 281.00 | 296.55 | 275.66 | 288.74 | 288.74 | 2.79% | 1,830 |
| Oct 19, 2026 | 282.00 | 282.00 | 274.00 | 280.90 | 280.90 | 1.30% | 1,689 |
| Oct 16, 2026 | 283.00 | 287.01 | 277.24 | 277.29 | 277.29 | -1.26% | 11,068 |
| Oct 15, 2026 | 274.23 | 280.82 | 269.00 | 280.82 | 280.82 | 2.08% | 1,165 |
| Oct 14, 2026 | 278.00 | 284.17 | 272.70 | 275.11 | 275.11 | -2.30% | 1,250 |
| Oct 13, 2026 | 280.00 | 284.64 | 278.67 | 281.58 | 281.58 | 0.42% | 2,018 |
| Oct 12, 2026 | 277.50 | 284.89 | 276.25 | 280.39 | 280.39 | 0.56% | 984 |
| Oct 9, 2026 | 281.94 | 287.74 | 278.28 | 278.84 | 278.84 | -1.46% | 1,135 |
| Oct 8, 2026 | 282.94 | 289.61 | 276.00 | 282.98 | 282.98 | -1.37% | 8,654 |
| Oct 7, 2026 | 284.65 | 289.85 | 280.00 | 286.92 | 286.92 | 0.49% | 7,456 |
| Oct 6, 2026 | 275.40 | 287.24 | 270.00 | 285.53 | 285.53 | 4.79% | 2,194 |
| 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 |