Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
177.93
-10.72 (-5.68%)
At close: Apr 4, 2025, 4:00 PM
177.58
-0.35 (-0.20%)
After-hours: Apr 4, 2025, 7:58 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 179.50 | 184.59 | 172.00 | 177.93 | 177.93 | -5.68% | 5,308,238 |
| Apr 3, 2025 | 195.99 | 195.99 | 187.57 | 188.65 | 188.65 | -11.04% | 5,152,546 |
| Apr 2, 2025 | 204.11 | 213.14 | 204.09 | 212.05 | 212.05 | 1.89% | 2,137,497 |
| Apr 1, 2025 | 204.52 | 208.46 | 199.40 | 208.12 | 208.12 | 1.30% | 2,078,449 |
| Mar 31, 2025 | 200.01 | 206.84 | 194.31 | 205.44 | 205.44 | -1.03% | 3,889,131 |
| Mar 28, 2025 | 214.79 | 215.91 | 205.87 | 207.58 | 207.58 | -4.45% | 2,548,561 |
| Mar 27, 2025 | 218.24 | 219.37 | 213.45 | 217.24 | 217.24 | -1.19% | 1,684,905 |
| Mar 26, 2025 | 224.86 | 227.16 | 218.52 | 219.86 | 219.86 | -2.29% | 1,754,765 |
| Mar 25, 2025 | 225.74 | 227.56 | 223.17 | 225.02 | 225.02 | -0.17% | 1,677,653 |
| Mar 24, 2025 | 218.94 | 226.69 | 218.15 | 225.40 | 225.40 | 4.60% | 2,513,864 |
| Mar 21, 2025 | 212.77 | 216.53 | 206.40 | 215.49 | 215.49 | 0.36% | 3,608,773 |
| Mar 20, 2025 | 212.11 | 218.88 | 212.00 | 214.72 | 214.72 | -0.19% | 2,271,322 |
| Mar 19, 2025 | 207.49 | 216.61 | 204.20 | 215.12 | 215.12 | 5.77% | 2,614,754 |
| Mar 18, 2025 | 217.17 | 217.99 | 203.07 | 203.38 | 203.38 | -7.31% | 3,367,836 |
| Mar 17, 2025 | 215.50 | 222.13 | 214.14 | 219.41 | 219.41 | 3.49% | 2,660,067 |
| Mar 14, 2025 | 211.46 | 214.43 | 207.34 | 212.02 | 212.02 | 1.98% | 2,382,505 |
| Mar 13, 2025 | 214.91 | 217.10 | 206.00 | 207.90 | 207.90 | 0.26% | 4,963,047 |
| Mar 12, 2025 | 213.11 | 217.00 | 206.32 | 207.36 | 207.36 | 0.09% | 3,239,838 |
| Mar 11, 2025 | 205.00 | 211.00 | 197.02 | 207.17 | 207.17 | -0.03% | 4,894,046 |
| Mar 10, 2025 | 207.60 | 208.40 | 201.44 | 207.23 | 207.23 | -3.16% | 4,763,132 |
| Mar 7, 2025 | 213.16 | 214.11 | 205.13 | 214.00 | 214.00 | -0.71% | 4,741,276 |
| Mar 6, 2025 | 224.08 | 226.98 | 213.57 | 215.54 | 214.79 | -6.82% | 3,351,038 |
| Mar 5, 2025 | 228.06 | 231.99 | 225.04 | 231.31 | 230.50 | 1.89% | 2,813,069 |
| Mar 4, 2025 | 236.31 | 236.31 | 220.35 | 227.02 | 226.23 | -5.85% | 4,717,420 |
| Mar 3, 2025 | 246.67 | 251.44 | 237.71 | 241.12 | 240.28 | -2.02% | 2,414,218 |
| Feb 28, 2025 | 238.50 | 246.54 | 237.50 | 246.10 | 245.24 | 3.33% | 4,457,978 |
| Feb 27, 2025 | 246.65 | 248.65 | 237.00 | 238.16 | 237.33 | -2.44% | 2,007,568 |
| Feb 26, 2025 | 239.37 | 247.75 | 238.41 | 244.11 | 243.26 | 2.75% | 2,359,470 |
| Feb 25, 2025 | 237.50 | 239.20 | 230.55 | 237.57 | 236.74 | -0.04% | 2,183,825 |
| Feb 24, 2025 | 237.88 | 241.74 | 233.00 | 237.66 | 236.83 | 1.45% | 2,622,568 |
| Feb 21, 2025 | 245.46 | 246.00 | 230.82 | 234.26 | 233.44 | -3.95% | 4,120,930 |
| Feb 20, 2025 | 261.26 | 261.26 | 232.14 | 243.89 | 243.04 | -7.62% | 8,817,343 |
| Feb 19, 2025 | 259.80 | 264.32 | 257.99 | 264.01 | 263.09 | 0.84% | 1,649,411 |
| Feb 18, 2025 | 265.00 | 265.63 | 258.20 | 261.80 | 260.89 | -0.49% | 1,894,767 |
| Feb 14, 2025 | 260.94 | 264.07 | 257.40 | 263.09 | 262.17 | 1.15% | 1,308,749 |
| Feb 13, 2025 | 261.00 | 264.00 | 253.77 | 260.09 | 259.18 | 1.48% | 2,052,342 |
| Feb 12, 2025 | 255.07 | 257.79 | 253.17 | 256.30 | 255.41 | -0.14% | 1,550,644 |
| Feb 11, 2025 | 259.56 | 259.98 | 254.71 | 256.67 | 255.77 | -1.72% | 1,781,505 |
| Feb 10, 2025 | 265.89 | 267.15 | 260.81 | 261.15 | 260.24 | -1.24% | 1,595,757 |
| Feb 7, 2025 | 270.57 | 272.45 | 263.63 | 264.43 | 263.51 | -2.14% | 1,453,597 |
| Feb 6, 2025 | 267.86 | 271.96 | 267.65 | 270.20 | 269.26 | 1.25% | 2,777,187 |
| Feb 5, 2025 | 263.50 | 267.51 | 261.89 | 266.87 | 265.94 | 1.24% | 1,467,118 |
| Feb 4, 2025 | 263.00 | 265.99 | 259.74 | 263.59 | 262.67 | 1.05% | 1,504,880 |
| Feb 3, 2025 | 257.66 | 266.34 | 256.76 | 260.86 | 259.95 | -2.15% | 2,877,804 |
| Jan 31, 2025 | 275.41 | 277.08 | 266.01 | 266.60 | 265.67 | -2.98% | 2,177,671 |
| Jan 30, 2025 | 269.64 | 275.05 | 267.37 | 274.79 | 273.83 | 2.12% | 2,191,452 |
| Jan 29, 2025 | 266.20 | 271.31 | 265.32 | 269.09 | 268.15 | 1.45% | 2,696,965 |
| Jan 28, 2025 | 246.75 | 269.96 | 246.00 | 265.25 | 264.32 | 12.00% | 8,091,016 |
| Jan 27, 2025 | 226.56 | 237.49 | 226.56 | 236.82 | 235.99 | 2.03% | 3,065,842 |
| Jan 24, 2025 | 236.88 | 237.11 | 231.95 | 232.10 | 231.29 | -2.54% | 2,722,955 |