Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 288.14
-4.69 (-1.60%)
Aug 27, 2026, 4:58 PM GMT
LON:0I1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | - | -1.00% | 2 |
| Aug 26, 2026 | 289.34 | 297.00 | 289.34 | 292.83 | 292.83 | 0.56% | 116 |
| Aug 25, 2026 | 288.64 | 300.00 | 288.11 | 291.21 | 291.21 | -0.27% | 347 |
| Aug 24, 2026 | 297.66 | 300.00 | 287.11 | 292.00 | 292.00 | 0.39% | 596 |
| Aug 21, 2026 | 291.00 | 294.00 | 283.98 | 290.86 | 290.86 | 0.92% | 616 |
| Aug 20, 2026 | 301.00 | 306.50 | 288.21 | 288.21 | 288.21 | -4.06% | 1,636 |
| Aug 19, 2026 | 298.50 | 306.00 | 296.21 | 300.41 | 300.41 | 0.22% | 742 |
| Aug 18, 2026 | 314.00 | 314.00 | 297.16 | 299.75 | 299.75 | -0.39% | 497 |
| Aug 17, 2026 | 304.05 | 310.72 | 299.83 | 300.92 | 300.92 | -1.88% | 376 |
| Aug 14, 2026 | 312.00 | 315.34 | 306.15 | 306.68 | 306.68 | -0.86% | 277 |
| Aug 13, 2026 | 307.41 | 313.95 | 302.46 | 309.34 | 309.34 | 0.58% | 301 |
| Aug 12, 2026 | 308.00 | 310.00 | 299.00 | 307.56 | 307.56 | 1.24% | 407 |
| Aug 11, 2026 | 306.82 | 314.13 | 303.39 | 303.78 | 303.78 | -1.48% | 1,650 |
| Aug 10, 2026 | 318.00 | 324.00 | 307.83 | 308.33 | 308.33 | -3.83% | 2,784 |
| Aug 7, 2026 | 328.00 | 329.00 | 318.28 | 320.60 | 320.60 | -1.10% | 1,344 |
| 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 |