Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
320.26
+3.81 (1.20%)
At close: Oct 27, 2025, 4:00 PM EDT
321.20
+0.94 (0.29%)
After-hours: Oct 27, 2025, 7:36 PM EDT

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025321.00321.98315.50320.26320.261.20%2,626,000
Oct 24, 2025319.30322.95314.73316.45316.45-0.14%1,223,063
Oct 23, 2025316.46319.72311.36316.88316.88-0.35%1,188,377
Oct 22, 2025318.39322.34313.46317.98317.980.38%1,642,482
Oct 21, 2025305.47317.79303.96316.78316.784.60%1,691,565
Oct 20, 2025302.38306.44301.50302.84302.840.84%1,112,909
Oct 17, 2025300.80302.98296.35300.31300.310.60%1,830,189
Oct 16, 2025310.50311.26297.90298.51298.51-4.07%2,641,063
Oct 15, 2025316.38318.56309.73311.16311.16-0.86%1,087,461
Oct 14, 2025303.00317.69301.50313.86313.862.49%1,555,457
Oct 13, 2025308.27311.50305.36306.22306.220.53%1,338,005
Oct 10, 2025306.98313.20303.32304.62304.62-0.77%1,413,933
Oct 9, 2025310.51311.86306.75306.99306.99-0.43%1,391,328
Oct 8, 2025315.00315.80307.77308.31308.31-2.05%1,879,256
Oct 7, 2025317.30317.30308.20314.75314.75-0.80%1,129,738
Oct 6, 2025314.31318.00310.69317.30317.301.03%1,468,891
Oct 3, 2025322.55322.78313.93314.05314.05-1.89%1,402,037
Oct 2, 2025315.75321.25311.27320.11320.111.29%1,626,828
Oct 1, 2025320.63321.01312.28316.02316.02-2.34%2,280,790
Sep 30, 2025327.67330.50319.21323.58323.58-0.96%1,803,374
Sep 29, 2025337.54339.22320.00326.72326.72-0.05%2,022,511
Sep 26, 2025325.48327.80323.50326.89326.890.73%1,302,970
Sep 25, 2025322.93327.48319.70324.53324.53-0.76%1,572,520
Sep 24, 2025330.72332.23325.73327.03326.03-1.08%1,130,818
Sep 23, 2025331.45340.17329.15330.59329.570.41%2,064,271
Sep 22, 2025326.00333.04324.63329.24328.230.19%1,530,258
Sep 19, 2025327.82329.54316.11328.60327.590.86%3,628,427
Sep 18, 2025325.28326.84320.87325.81324.810.85%1,608,587
Sep 17, 2025323.36324.50316.34323.07322.080.43%2,042,664
Sep 16, 2025328.87329.51317.52321.70320.71-2.45%3,128,129
Sep 15, 2025338.03339.15327.66329.79328.78-1.97%2,558,794
Sep 12, 2025347.74348.80336.37336.42335.39-3.94%2,073,032
Sep 11, 2025343.56355.55342.58350.23349.152.56%2,333,941
Sep 10, 2025346.81347.10331.22341.50340.45-1.10%2,288,927
Sep 9, 2025349.95353.72345.21345.31344.25-1.64%1,418,563
Sep 8, 2025354.00360.09349.41351.06349.98-0.34%1,587,604
Sep 5, 2025361.20362.79349.34352.27351.19-2.16%1,455,905
Sep 4, 2025354.45362.66353.55360.06358.951.43%1,085,167
Sep 3, 2025354.72358.76352.37355.00353.910.26%1,174,509
Sep 2, 2025355.50358.31348.27354.08352.99-2.52%1,712,757
Aug 29, 2025364.90366.50357.15363.22362.10-0.72%1,962,474
Aug 28, 2025359.63366.18358.95365.84364.721.89%1,578,339
Aug 27, 2025352.00360.72352.00359.07357.971.51%2,164,444
Aug 26, 2025345.80354.06345.60353.74352.652.54%2,324,094
Aug 25, 2025344.67347.97341.61344.97343.910.09%2,286,570
Aug 22, 2025326.79345.14325.70344.67343.616.04%2,268,612
Aug 21, 2025326.22328.00322.46325.03324.03-1.24%1,473,116
Aug 20, 2025327.03329.33317.50329.12328.11-0.29%1,883,891
Aug 19, 2025324.50331.94319.25330.07329.061.00%3,354,279
Aug 18, 2025314.00329.81313.05326.80325.804.09%3,283,978