Royal Caribbean Cruises Ltd. (LON:0I1W)
London · Delayed Price · Currency is GBP · Price in USD 261.65
-3.80 (-1.43%)
Apr 27, 2026, 5:13 PM GMT
LON:0I1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 265.50 | 269.90 | 258.50 | 259.93 | 259.93 | -2.08% | 1,037 |
| Apr 24, 2026 | 261.37 | 266.00 | 256.01 | 265.45 | 265.45 | 1.02% | 1,167 |
| Apr 23, 2026 | 264.99 | 269.50 | 258.70 | 262.76 | 262.76 | -1.41% | 1,128 |
| Apr 22, 2026 | 274.64 | 278.00 | 266.26 | 266.51 | 266.51 | -1.77% | 2,186 |
| Apr 21, 2026 | 282.88 | 288.02 | 271.32 | 271.32 | 271.32 | -2.40% | 2,300 |
| Apr 20, 2026 | 276.11 | 283.00 | 274.70 | 278.00 | 278.00 | -3.47% | 1,758 |
| Apr 17, 2026 | 268.02 | 295.12 | 267.00 | 288.00 | 288.00 | 7.43% | 7,135 |
| Apr 16, 2026 | 281.99 | 287.15 | 267.54 | 268.08 | 268.08 | -5.60% | 1,972 |
| Apr 15, 2026 | 286.00 | 286.00 | 277.21 | 283.97 | 283.97 | -0.08% | 956 |
| Apr 14, 2026 | 283.50 | 289.00 | 276.29 | 284.20 | 284.20 | 2.34% | 884 |
| Apr 13, 2026 | 270.45 | 278.00 | 268.00 | 277.71 | 277.71 | 1.38% | 2,279 |
| Apr 10, 2026 | 286.55 | 286.55 | 272.00 | 273.92 | 273.92 | -1.33% | 3,425 |
| Apr 9, 2026 | 279.96 | 285.03 | 270.74 | 277.61 | 277.61 | -2.05% | 1,970 |
| Apr 8, 2026 | 284.60 | 303.03 | 281.86 | 283.41 | 283.41 | 6.08% | 4,346 |
| Apr 7, 2026 | 273.00 | 278.20 | 262.56 | 267.16 | 267.16 | -2.82% | 1,590 |
| Apr 2, 2026 | 273.22 | 279.98 | 267.41 | 274.92 | 274.92 | -2.67% | 1,395 |
| Apr 1, 2026 | 280.00 | 285.24 | 271.50 | 282.45 | 282.45 | 3.34% | 985 |
| Mar 31, 2026 | 266.00 | 275.38 | 261.00 | 273.33 | 273.33 | 4.07% | 1,623 |
| Mar 30, 2026 | 259.25 | 272.35 | 254.52 | 262.64 | 262.64 | 0.38% | 910 |
| Mar 27, 2026 | 280.79 | 281.84 | 260.94 | 261.64 | 261.64 | -5.08% | 1,458 |
| Mar 26, 2026 | 283.50 | 285.00 | 272.00 | 275.63 | 275.63 | -1.62% | 826 |
| Mar 25, 2026 | 278.13 | 288.00 | 273.41 | 280.17 | 280.17 | 1.75% | 2,414 |
| Mar 24, 2026 | 276.25 | 282.00 | 270.11 | 275.35 | 275.35 | -0.76% | 661 |
| Mar 23, 2026 | 263.72 | 283.16 | 256.11 | 277.46 | 277.46 | 5.48% | 3,056 |
| Mar 20, 2026 | 275.25 | 279.25 | 262.71 | 263.03 | 263.03 | -4.10% | 1,188 |
| Mar 19, 2026 | 270.00 | 275.00 | 263.65 | 274.26 | 274.26 | 0.64% | 3,239 |
| Mar 18, 2026 | 280.00 | 288.00 | 271.80 | 272.51 | 272.51 | -3.33% | 4,569 |
| Mar 17, 2026 | 280.50 | 285.74 | 275.00 | 281.89 | 281.89 | 0.57% | 3,526 |
| Mar 16, 2026 | 273.92 | 285.83 | 268.98 | 280.30 | 280.30 | 3.80% | 1,274 |
| Mar 13, 2026 | 268.37 | 277.38 | 261.23 | 270.04 | 270.04 | 0.86% | 1,762 |
| Mar 12, 2026 | 284.00 | 284.00 | 266.33 | 267.75 | 267.75 | -5.82% | 2,276 |
| Mar 11, 2026 | 287.59 | 290.19 | 280.02 | 284.29 | 284.29 | -0.49% | 485 |
| Mar 10, 2026 | 287.01 | 296.00 | 281.10 | 285.69 | 285.69 | 2.88% | 4,048 |
| Mar 9, 2026 | 270.00 | 278.22 | 256.72 | 277.69 | 277.68 | 0.56% | 4,055 |
| Mar 6, 2026 | 283.00 | 283.96 | 265.75 | 276.14 | 276.14 | -2.10% | 2,868 |
| Mar 5, 2026 | 290.00 | 290.81 | 277.97 | 282.06 | 280.57 | -3.40% | 1,339 |
| Mar 4, 2026 | 296.00 | 307.55 | 291.77 | 291.98 | 290.44 | -2.17% | 1,309 |
| Mar 3, 2026 | 298.00 | 299.80 | 286.02 | 298.46 | 296.89 | -0.70% | 1,401 |
| Mar 2, 2026 | 306.00 | 306.00 | 286.00 | 300.57 | 298.99 | -2.76% | 4,404 |
| Feb 27, 2026 | 317.75 | 325.00 | 308.38 | 309.09 | 307.46 | -2.61% | 1,113 |
| Feb 26, 2026 | 313.15 | 321.19 | 308.01 | 317.36 | 315.69 | -0.42% | 1,567 |
| Feb 25, 2026 | 320.50 | 323.59 | 311.58 | 318.70 | 317.02 | 0.93% | 996 |
| Feb 24, 2026 | 301.22 | 318.52 | 300.00 | 315.76 | 314.10 | 4.32% | 1,015 |
| Feb 23, 2026 | 312.00 | 320.56 | 300.95 | 302.67 | 301.08 | -4.28% | 792 |
| Feb 20, 2026 | 310.50 | 317.16 | 307.27 | 316.21 | 314.54 | 1.59% | 517 |
| Feb 19, 2026 | 318.99 | 321.54 | 307.71 | 311.26 | 309.62 | -2.75% | 1,402 |
| Feb 18, 2026 | 326.87 | 335.00 | 318.00 | 320.06 | 318.38 | -2.04% | 437 |
| Feb 17, 2026 | 323.00 | 330.33 | 313.00 | 326.72 | 325.00 | 0.71% | 974 |
| Feb 13, 2026 | 334.20 | 339.02 | 322.69 | 324.41 | 322.70 | -2.95% | 1,059 |
| Feb 12, 2026 | 339.50 | 347.91 | 329.00 | 334.27 | 332.51 | -0.52% | 1,009 |