Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 321.42
-2.75 (-0.85%)
Aug 7, 2026, 5:11 PM GMT
LON:0I1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 329.00 | 332.97 | 322.00 | 324.17 | 324.17 | -0.77% | 602 |
| Aug 5, 2026 | 334.00 | 334.00 | 323.84 | 326.67 | 326.67 | 0.16% | 3,489 |
| Aug 4, 2026 | 321.00 | 332.18 | 320.00 | 326.16 | 326.16 | 0.39% | 1,153 |
| Aug 3, 2026 | 325.58 | 330.00 | 311.73 | 324.88 | 324.88 | 1.63% | 947 |
| Jul 31, 2026 | 328.00 | 330.00 | 316.00 | 319.67 | 319.67 | 0.01% | 740 |
| Jul 30, 2026 | 330.00 | 330.00 | 312.04 | 319.63 | 319.63 | -1.60% | 3,179 |
| Jul 29, 2026 | 322.36 | 328.53 | 310.00 | 324.84 | 324.84 | 1.10% | 2,204 |
| Jul 28, 2026 | 302.47 | 322.98 | 281.00 | 321.30 | 321.30 | 11.11% | 2,280 |
| Jul 27, 2026 | 301.23 | 303.60 | 289.18 | 289.18 | 289.18 | -2.62% | 2,095 |
| Jul 24, 2026 | 287.00 | 300.29 | 282.55 | 296.95 | 296.95 | 5.03% | 527 |
| Jul 23, 2026 | 283.86 | 295.59 | 273.50 | 282.72 | 282.72 | -1.49% | 2,864 |
| Jul 22, 2026 | 287.92 | 290.00 | 284.86 | 286.99 | 286.99 | -0.07% | 1,180 |
| Jul 21, 2026 | 295.00 | 295.00 | 281.01 | 287.19 | 287.19 | 0.32% | 356 |
| Jul 20, 2026 | 284.93 | 296.00 | 281.88 | 286.27 | 286.27 | -0.59% | 2,241 |
| Jul 17, 2026 | 296.00 | 296.00 | 283.64 | 287.96 | 287.96 | -0.24% | 535 |
| Jul 16, 2026 | 297.34 | 300.32 | 286.01 | 288.66 | 288.66 | -1.53% | 889 |
| Jul 15, 2026 | 296.00 | 297.30 | 283.00 | 293.14 | 293.14 | 2.27% | 1,122 |
| Jul 14, 2026 | 287.37 | 296.04 | 283.06 | 286.63 | 286.63 | -2.63% | 192 |
| Jul 13, 2026 | 284.51 | 299.03 | 280.28 | 294.38 | 294.38 | 2.29% | 929 |
| Jul 10, 2026 | 292.73 | 292.73 | 284.95 | 287.79 | 287.79 | -0.93% | 399 |
| Jul 9, 2026 | 285.24 | 292.00 | 274.01 | 290.49 | 290.49 | 3.00% | 1,778 |
| Jul 8, 2026 | 288.89 | 288.89 | 273.01 | 282.04 | 282.04 | 0.45% | 928 |
| Jul 7, 2026 | 295.80 | 295.80 | 278.17 | 280.78 | 280.78 | -1.99% | 1,778 |
| Jul 6, 2026 | 297.11 | 301.00 | 286.29 | 286.47 | 286.47 | -3.07% | 1,064 |
| Jul 2, 2026 | 309.79 | 314.87 | 293.89 | 295.53 | 295.53 | -4.39% | 2,910 |
| Jul 1, 2026 | 314.00 | 322.88 | 308.95 | 309.11 | 309.11 | -2.54% | 1,826 |
| Jun 30, 2026 | 330.00 | 335.00 | 315.01 | 317.15 | 317.15 | -0.98% | 864 |
| Jun 29, 2026 | 325.00 | 326.10 | 308.78 | 320.30 | 320.30 | -0.09% | 489 |
| Jun 26, 2026 | 319.99 | 326.77 | 309.00 | 320.59 | 320.59 | -0.43% | 1,392 |
| Jun 25, 2026 | 328.00 | 333.27 | 316.28 | 321.99 | 321.99 | 0.48% | 1,209 |
| Jun 24, 2026 | 312.00 | 327.77 | 306.02 | 320.45 | 320.45 | 3.21% | 15,676 |
| Jun 23, 2026 | 306.11 | 315.45 | 278.95 | 310.48 | 310.48 | -0.13% | 1,714 |
| Jun 22, 2026 | 313.00 | 320.00 | 303.01 | 310.87 | 310.87 | -1.28% | 904 |
| Jun 18, 2026 | 302.17 | 315.40 | 299.70 | 314.89 | 314.89 | 2.46% | 737 |
| Jun 17, 2026 | 314.00 | 317.99 | 305.00 | 307.32 | 307.32 | -3.18% | 902 |
| Jun 16, 2026 | 308.80 | 319.48 | 303.50 | 317.41 | 317.41 | 1.91% | 1,571 |
| Jun 15, 2026 | 303.51 | 315.00 | 298.50 | 311.47 | 311.47 | 6.42% | 2,310 |
| Jun 12, 2026 | 279.01 | 304.00 | 279.01 | 292.69 | 292.69 | 4.56% | 1,526 |
| Jun 11, 2026 | 268.39 | 282.99 | 266.81 | 279.92 | 279.92 | 4.42% | 3,320 |
| Jun 10, 2026 | 281.00 | 282.00 | 266.74 | 268.06 | 268.06 | -3.08% | 1,203 |
| Jun 9, 2026 | 272.52 | 283.99 | 270.04 | 276.57 | 276.57 | 1.31% | 2,478 |
| Jun 8, 2026 | 275.52 | 283.73 | 271.46 | 273.00 | 273.00 | -3.82% | 2,274 |
| 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 |