Skip to main content
Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
228.59
+1.57 (0.69%)
Mar 5, 2025, 12:59 PM EST - Market open

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2025236.31236.31220.35227.02227.02-5.85%4,717,420
Mar 3, 2025246.67251.44237.71241.12241.12-2.02%2,414,218
Feb 28, 2025238.50246.54237.50246.10246.103.33%4,457,978
Feb 27, 2025246.65248.65237.00238.16238.16-2.44%2,007,568
Feb 26, 2025239.37247.75238.41244.11244.112.75%2,359,470
Feb 25, 2025237.50239.20230.55237.57237.57-0.04%2,183,825
Feb 24, 2025237.88241.74233.00237.66237.661.45%2,622,568
Feb 21, 2025245.46246.00230.82234.26234.26-3.95%4,120,930
Feb 20, 2025261.26261.26232.14243.89243.89-7.62%8,817,343
Feb 19, 2025259.80264.32257.99264.01264.010.84%1,649,411
Feb 18, 2025265.00265.63258.20261.80261.80-0.49%1,894,767
Feb 14, 2025260.94264.07257.40263.09263.091.15%1,308,749
Feb 13, 2025261.00264.00253.77260.09260.091.48%2,052,342
Feb 12, 2025255.07257.79253.17256.30256.30-0.14%1,550,644
Feb 11, 2025259.56259.98254.71256.67256.67-1.72%1,781,505
Feb 10, 2025265.89267.15260.81261.15261.15-1.24%1,595,757
Feb 7, 2025270.57272.45263.63264.43264.43-2.14%1,453,597
Feb 6, 2025267.86271.96267.65270.20270.201.25%2,777,187
Feb 5, 2025263.50267.51261.89266.87266.871.24%1,467,118
Feb 4, 2025263.00265.99259.74263.59263.591.05%1,504,880
Feb 3, 2025257.66266.34256.76260.86260.86-2.15%2,877,804
Jan 31, 2025275.41277.08266.01266.60266.60-2.98%2,177,671
Jan 30, 2025269.64275.05267.37274.79274.792.12%2,191,452
Jan 29, 2025266.20271.31265.32269.09269.091.45%2,696,965
Jan 28, 2025246.75269.96246.00265.25265.2512.00%8,091,016
Jan 27, 2025226.56237.49226.56236.82236.822.03%3,065,842
Jan 24, 2025236.88237.11231.95232.10232.10-2.54%2,722,955
Jan 23, 2025235.75238.77233.00238.15238.150.84%1,776,486
Jan 22, 2025242.63243.00235.72236.16236.16-2.93%2,105,016
Jan 21, 2025245.00250.11242.24243.28243.280.61%2,048,017
Jan 17, 2025235.62243.48234.45241.81241.813.66%2,933,890
Jan 16, 2025233.76234.76230.38233.28233.280.34%1,213,668
Jan 15, 2025233.78236.00231.06232.48232.481.20%2,275,538
Jan 14, 2025229.65230.40226.29229.73229.731.10%1,996,042
Jan 13, 2025222.95228.00222.94227.23227.230.12%1,877,634
Jan 10, 2025224.16230.47222.29226.95226.95-0.12%2,505,993
Jan 8, 2025224.52228.17223.18227.22227.220.84%2,141,231
Jan 7, 2025227.97228.00220.45225.33225.33-1.35%1,784,166
Jan 6, 2025231.00232.59227.31228.41228.41-0.23%1,541,855
Jan 3, 2025230.03230.50223.66228.94228.94-0.03%2,733,279
Jan 2, 2025231.54233.59227.54229.02229.02-0.72%1,438,530
Dec 31, 2024231.94234.99230.13230.69230.69-0.89%1,217,114
Dec 30, 2024228.37235.71227.56232.75232.750.02%2,178,016
Dec 27, 2024235.70235.70231.00232.71232.71-2.12%1,102,050
Dec 26, 2024238.32239.34236.50237.76237.20-1.06%988,094
Dec 24, 2024238.53240.71236.83240.30239.731.02%514,097
Dec 23, 2024238.00238.79232.56237.87237.31-0.23%1,240,508
Dec 20, 2024236.84241.37234.67238.43237.873.32%6,309,192
Dec 19, 2024233.29235.75227.90230.76230.220.54%2,312,152
Dec 18, 2024242.07242.86229.03229.53228.99-5.18%2,321,833
Dec 17, 2024240.96243.45238.14242.07241.50-0.38%1,929,475
Dec 16, 2024247.50249.71241.45243.00242.43-0.89%2,008,955
Dec 13, 2024244.20246.98243.11245.17244.590.42%1,931,702
Dec 12, 2024246.56248.10243.53244.15243.57-0.56%1,725,965
Dec 11, 2024248.08250.00245.20245.52244.94-0.06%2,019,358
Dec 10, 2024250.54254.63243.71245.66245.08-0.60%2,301,820
Dec 9, 2024257.95258.70243.79247.14246.56-4.24%2,438,550
Dec 6, 2024253.85258.21251.69258.09257.482.77%1,896,459
Dec 5, 2024252.00255.70250.33251.14250.550.56%2,242,302
Dec 4, 2024246.01250.02245.26249.74249.151.56%1,507,998
Dec 3, 2024247.50248.88243.68245.90245.32-0.21%1,226,232
Dec 2, 2024246.86249.52244.24246.41245.830.96%1,833,127
Nov 29, 2024241.40245.00241.37244.06243.491.01%787,029
Nov 27, 2024244.15245.28240.78241.62241.05-1.18%1,103,081
Nov 26, 2024241.50245.91240.99244.50243.921.71%1,615,693
Nov 25, 2024242.33244.27238.11240.39239.82-0.46%2,433,551
Nov 22, 2024237.50242.20237.06241.49240.921.65%1,727,904
Nov 21, 2024235.85239.39235.38237.57237.010.72%1,403,505
Nov 20, 2024234.15238.69234.09235.87235.310.51%1,883,432
Nov 19, 2024227.17234.90225.30234.67234.121.26%1,387,317
Nov 18, 2024230.99233.30227.75231.76231.210.12%1,410,642
Nov 15, 2024232.48234.25230.48231.49230.94-0.65%1,738,322
Nov 14, 2024235.00236.42231.52233.01232.46-0.53%1,404,234
Nov 13, 2024235.85238.10232.61234.25233.70-1.34%1,850,039
Nov 12, 2024234.00237.68231.68237.42236.861.11%2,221,374
Nov 11, 2024230.00234.96226.20234.82234.274.24%1,973,743
Nov 8, 2024221.79228.08221.07225.27224.742.15%1,786,765
Nov 7, 2024223.99224.32220.44220.52220.00-2.70%1,781,069
Nov 6, 2024220.19227.12220.19226.64226.117.53%3,377,835
Nov 5, 2024206.00210.96205.34210.77210.273.12%1,438,478
Nov 4, 2024201.27204.83200.02204.39203.911.15%1,515,676
Nov 1, 2024206.41206.90202.00202.06201.58-2.08%1,692,427
Oct 31, 2024209.00212.91206.19206.35205.86-0.96%2,432,977
Oct 30, 2024208.00211.43207.07208.36207.87-0.83%3,411,534
Oct 29, 2024197.86214.12197.25210.10209.613.23%4,125,697
Oct 28, 2024206.00207.70201.48203.52203.041.30%2,835,239
Oct 25, 2024202.76203.51199.43200.91200.44-1.05%979,773
Oct 24, 2024202.32204.22200.37203.05202.570.95%1,183,316
Oct 23, 2024201.81202.73199.67201.14200.67-1.09%1,480,152
Oct 22, 2024199.60203.91198.60203.35202.871.72%1,082,389
Oct 21, 2024199.09200.89198.25199.91199.44-0.02%1,138,452
Oct 18, 2024201.55201.61198.14199.94199.47-0.63%1,457,808
Oct 17, 2024203.15204.36200.92201.21200.74-0.26%1,344,423
Oct 16, 2024202.49203.35200.61201.74201.26-0.34%1,366,077
Oct 15, 2024199.69204.37198.50202.42201.942.87%2,851,209
Oct 14, 2024196.25197.94193.72196.78196.320.56%1,579,114
Oct 11, 2024194.40196.07194.10195.69195.231.08%2,234,867
Oct 10, 2024191.12195.12191.11193.59193.130.29%1,588,568
Oct 9, 2024188.29193.22186.80193.03192.585.26%2,861,015
Oct 8, 2024181.00184.88180.52183.39182.962.00%1,322,531