Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
236.16
-7.12 (-2.93%)
Jan 22, 2025, 4:00 PM EST - Market closed
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 245.00 | 250.11 | 242.24 | 243.28 | 243.28 | 0.61% | 2,048,017 |
| Jan 17, 2025 | 235.62 | 243.48 | 234.45 | 241.81 | 241.81 | 3.66% | 2,933,890 |
| Jan 16, 2025 | 233.76 | 234.76 | 230.38 | 233.28 | 233.28 | 0.34% | 1,213,668 |
| Jan 15, 2025 | 233.78 | 236.00 | 231.06 | 232.48 | 232.48 | 1.20% | 2,275,538 |
| Jan 14, 2025 | 229.65 | 230.40 | 226.29 | 229.73 | 229.73 | 1.10% | 1,996,042 |
| Jan 13, 2025 | 222.95 | 228.00 | 222.94 | 227.23 | 227.23 | 0.12% | 1,877,634 |
| Jan 10, 2025 | 224.16 | 230.47 | 222.29 | 226.95 | 226.95 | -0.12% | 2,505,993 |
| Jan 8, 2025 | 224.52 | 228.17 | 223.18 | 227.22 | 227.22 | 0.84% | 2,141,231 |
| Jan 7, 2025 | 227.97 | 228.00 | 220.45 | 225.33 | 225.33 | -1.35% | 1,784,166 |
| Jan 6, 2025 | 231.00 | 232.59 | 227.31 | 228.41 | 228.41 | -0.23% | 1,541,855 |
| Jan 3, 2025 | 230.03 | 230.50 | 223.66 | 228.94 | 228.94 | -0.03% | 2,733,279 |
| Jan 2, 2025 | 231.54 | 233.59 | 227.54 | 229.02 | 229.02 | -0.72% | 1,438,530 |
| Dec 31, 2024 | 231.94 | 234.99 | 230.13 | 230.69 | 230.69 | -0.89% | 1,217,114 |
| Dec 30, 2024 | 228.37 | 235.71 | 227.56 | 232.75 | 232.75 | 0.02% | 2,178,016 |
| Dec 27, 2024 | 235.70 | 235.70 | 231.00 | 232.71 | 232.71 | -2.12% | 1,102,050 |
| Dec 26, 2024 | 238.32 | 239.34 | 236.50 | 237.76 | 237.20 | -1.06% | 988,094 |
| Dec 24, 2024 | 238.53 | 240.71 | 236.83 | 240.30 | 239.73 | 1.02% | 514,097 |
| Dec 23, 2024 | 238.00 | 238.79 | 232.56 | 237.87 | 237.31 | -0.23% | 1,240,508 |
| Dec 20, 2024 | 236.84 | 241.37 | 234.67 | 238.43 | 237.87 | 3.32% | 6,309,192 |
| Dec 19, 2024 | 233.29 | 235.75 | 227.90 | 230.76 | 230.22 | 0.54% | 2,312,152 |
| Dec 18, 2024 | 242.07 | 242.86 | 229.03 | 229.53 | 228.99 | -5.18% | 2,321,833 |
| Dec 17, 2024 | 240.96 | 243.45 | 238.14 | 242.07 | 241.50 | -0.38% | 1,929,475 |
| Dec 16, 2024 | 247.50 | 249.71 | 241.45 | 243.00 | 242.43 | -0.89% | 2,008,955 |
| Dec 13, 2024 | 244.20 | 246.98 | 243.11 | 245.17 | 244.59 | 0.42% | 1,931,702 |
| Dec 12, 2024 | 246.56 | 248.10 | 243.53 | 244.15 | 243.57 | -0.56% | 1,725,965 |
| Dec 11, 2024 | 248.08 | 250.00 | 245.20 | 245.52 | 244.94 | -0.06% | 2,019,358 |
| Dec 10, 2024 | 250.54 | 254.63 | 243.71 | 245.66 | 245.08 | -0.60% | 2,301,820 |
| Dec 9, 2024 | 257.95 | 258.70 | 243.79 | 247.14 | 246.56 | -4.24% | 2,438,550 |
| Dec 6, 2024 | 253.85 | 258.21 | 251.69 | 258.09 | 257.48 | 2.77% | 1,896,459 |
| Dec 5, 2024 | 252.00 | 255.70 | 250.33 | 251.14 | 250.55 | 0.56% | 2,242,302 |
| Dec 4, 2024 | 246.01 | 250.02 | 245.26 | 249.74 | 249.15 | 1.56% | 1,507,998 |
| Dec 3, 2024 | 247.50 | 248.88 | 243.68 | 245.90 | 245.32 | -0.21% | 1,226,232 |
| Dec 2, 2024 | 246.86 | 249.52 | 244.24 | 246.41 | 245.83 | 0.96% | 1,833,127 |
| Nov 29, 2024 | 241.40 | 245.00 | 241.37 | 244.06 | 243.49 | 1.01% | 787,029 |
| Nov 27, 2024 | 244.15 | 245.28 | 240.78 | 241.62 | 241.05 | -1.18% | 1,103,081 |
| Nov 26, 2024 | 241.50 | 245.91 | 240.99 | 244.50 | 243.92 | 1.71% | 1,615,693 |
| Nov 25, 2024 | 242.33 | 244.27 | 238.11 | 240.39 | 239.82 | -0.46% | 2,433,551 |
| Nov 22, 2024 | 237.50 | 242.20 | 237.06 | 241.49 | 240.92 | 1.65% | 1,727,904 |
| Nov 21, 2024 | 235.85 | 239.39 | 235.38 | 237.57 | 237.01 | 0.72% | 1,403,505 |
| Nov 20, 2024 | 234.15 | 238.69 | 234.09 | 235.87 | 235.31 | 0.51% | 1,883,432 |
| Nov 19, 2024 | 227.17 | 234.90 | 225.30 | 234.67 | 234.12 | 1.26% | 1,387,317 |
| Nov 18, 2024 | 230.99 | 233.30 | 227.75 | 231.76 | 231.21 | 0.12% | 1,410,642 |
| Nov 15, 2024 | 232.48 | 234.25 | 230.48 | 231.49 | 230.94 | -0.65% | 1,738,322 |
| Nov 14, 2024 | 235.00 | 236.42 | 231.52 | 233.01 | 232.46 | -0.53% | 1,404,234 |
| Nov 13, 2024 | 235.85 | 238.10 | 232.61 | 234.25 | 233.70 | -1.34% | 1,850,039 |
| Nov 12, 2024 | 234.00 | 237.68 | 231.68 | 237.42 | 236.86 | 1.11% | 2,221,374 |
| Nov 11, 2024 | 230.00 | 234.96 | 226.20 | 234.82 | 234.27 | 4.24% | 1,973,743 |
| Nov 8, 2024 | 221.79 | 228.08 | 221.07 | 225.27 | 224.74 | 2.15% | 1,786,765 |
| Nov 7, 2024 | 223.99 | 224.32 | 220.44 | 220.52 | 220.00 | -2.70% | 1,781,069 |
| Nov 6, 2024 | 220.19 | 227.12 | 220.19 | 226.64 | 226.11 | 7.53% | 3,377,835 |
| Nov 5, 2024 | 206.00 | 210.96 | 205.34 | 210.77 | 210.27 | 3.12% | 1,438,478 |
| Nov 4, 2024 | 201.27 | 204.83 | 200.02 | 204.39 | 203.91 | 1.15% | 1,515,676 |
| Nov 1, 2024 | 206.41 | 206.90 | 202.00 | 202.06 | 201.58 | -2.08% | 1,692,427 |
| Oct 31, 2024 | 209.00 | 212.91 | 206.19 | 206.35 | 205.86 | -0.96% | 2,432,977 |
| Oct 30, 2024 | 208.00 | 211.43 | 207.07 | 208.36 | 207.87 | -0.83% | 3,411,534 |
| Oct 29, 2024 | 197.86 | 214.12 | 197.25 | 210.10 | 209.61 | 3.23% | 4,125,697 |
| Oct 28, 2024 | 206.00 | 207.70 | 201.48 | 203.52 | 203.04 | 1.30% | 2,835,239 |
| Oct 25, 2024 | 202.76 | 203.51 | 199.43 | 200.91 | 200.44 | -1.05% | 979,773 |
| Oct 24, 2024 | 202.32 | 204.22 | 200.37 | 203.05 | 202.57 | 0.95% | 1,183,316 |
| Oct 23, 2024 | 201.81 | 202.73 | 199.67 | 201.14 | 200.67 | -1.09% | 1,480,152 |
| Oct 22, 2024 | 199.60 | 203.91 | 198.60 | 203.35 | 202.87 | 1.72% | 1,082,389 |
| Oct 21, 2024 | 199.09 | 200.89 | 198.25 | 199.91 | 199.44 | -0.02% | 1,138,452 |
| Oct 18, 2024 | 201.55 | 201.61 | 198.14 | 199.94 | 199.47 | -0.63% | 1,457,808 |
| Oct 17, 2024 | 203.15 | 204.36 | 200.92 | 201.21 | 200.74 | -0.26% | 1,344,423 |
| Oct 16, 2024 | 202.49 | 203.35 | 200.61 | 201.74 | 201.26 | -0.34% | 1,366,077 |
| Oct 15, 2024 | 199.69 | 204.37 | 198.50 | 202.42 | 201.94 | 2.87% | 2,851,209 |
| Oct 14, 2024 | 196.25 | 197.94 | 193.72 | 196.78 | 196.32 | 0.56% | 1,579,114 |
| Oct 11, 2024 | 194.40 | 196.07 | 194.10 | 195.69 | 195.23 | 1.08% | 2,234,867 |
| Oct 10, 2024 | 191.12 | 195.12 | 191.11 | 193.59 | 193.13 | 0.29% | 1,588,568 |
| Oct 9, 2024 | 188.29 | 193.22 | 186.80 | 193.03 | 192.58 | 5.26% | 2,861,015 |
| Oct 8, 2024 | 181.00 | 184.88 | 180.52 | 183.39 | 182.96 | 2.00% | 1,322,531 |
| Oct 7, 2024 | 178.55 | 181.82 | 178.34 | 179.79 | 179.37 | 0.20% | 1,128,755 |
| Oct 4, 2024 | 177.00 | 180.11 | 176.00 | 179.44 | 179.02 | 3.63% | 1,435,726 |
| Oct 3, 2024 | 173.50 | 175.45 | 172.12 | 173.16 | 172.75 | -1.03% | 1,141,026 |
| Oct 2, 2024 | 170.98 | 175.12 | 170.24 | 174.96 | 174.55 | 1.00% | 1,067,847 |
| Oct 1, 2024 | 177.56 | 178.20 | 170.83 | 173.23 | 172.82 | -2.33% | 2,045,246 |
| Sep 30, 2024 | 178.21 | 179.35 | 171.56 | 177.36 | 176.94 | -0.10% | 2,357,667 |
| Sep 27, 2024 | 182.74 | 182.82 | 177.43 | 177.54 | 177.12 | -2.88% | 2,389,093 |
| Sep 26, 2024 | 180.00 | 184.41 | 179.29 | 182.81 | 182.38 | 3.04% | 2,150,831 |
| Sep 25, 2024 | 178.89 | 179.14 | 176.27 | 177.41 | 176.99 | -1.24% | 1,582,676 |
| Sep 24, 2024 | 177.00 | 179.75 | 174.51 | 179.63 | 179.21 | 2.12% | 2,050,817 |
| Sep 23, 2024 | 173.70 | 176.14 | 172.66 | 175.90 | 175.49 | 1.06% | 1,590,158 |
| Sep 20, 2024 | 171.01 | 174.48 | 170.96 | 174.05 | 173.64 | 1.45% | 2,649,406 |
| Sep 19, 2024 | 172.00 | 173.00 | 168.94 | 171.56 | 170.76 | 1.79% | 1,882,881 |
| Sep 18, 2024 | 168.60 | 171.50 | 168.00 | 168.55 | 167.77 | 0.09% | 1,308,012 |
| Sep 17, 2024 | 171.28 | 171.75 | 167.86 | 168.40 | 167.62 | -0.79% | 1,507,633 |
| Sep 16, 2024 | 170.00 | 173.40 | 168.82 | 169.74 | 168.95 | 1.06% | 2,078,337 |
| Sep 13, 2024 | 166.46 | 169.63 | 165.70 | 167.96 | 167.18 | 1.44% | 1,379,820 |
| Sep 12, 2024 | 164.85 | 166.88 | 162.49 | 165.57 | 164.80 | 2.11% | 1,807,053 |
| Sep 11, 2024 | 158.38 | 162.85 | 156.01 | 162.15 | 161.40 | 2.43% | 1,752,589 |
| Sep 10, 2024 | 160.31 | 160.52 | 154.08 | 158.30 | 157.57 | -1.22% | 2,146,695 |
| Sep 9, 2024 | 158.32 | 161.77 | 158.32 | 160.26 | 159.52 | 2.37% | 1,905,493 |
| Sep 6, 2024 | 159.20 | 161.39 | 155.20 | 156.55 | 155.82 | -0.93% | 1,747,229 |
| Sep 5, 2024 | 158.65 | 161.61 | 157.61 | 158.02 | 157.29 | -0.47% | 1,167,696 |
| Sep 4, 2024 | 159.00 | 160.88 | 157.35 | 158.77 | 158.03 | -0.55% | 1,288,360 |
| Sep 3, 2024 | 162.39 | 163.74 | 158.72 | 159.65 | 158.91 | -3.02% | 2,209,283 |
| Aug 30, 2024 | 168.20 | 168.92 | 161.10 | 164.62 | 163.86 | -1.33% | 2,604,784 |
| Aug 29, 2024 | 168.71 | 169.06 | 166.46 | 166.84 | 166.07 | -0.06% | 974,403 |
| Aug 28, 2024 | 166.65 | 168.11 | 165.19 | 166.94 | 166.16 | -1.23% | 1,409,019 |
| Aug 27, 2024 | 162.00 | 169.47 | 161.17 | 169.02 | 168.24 | 4.30% | 2,078,254 |