Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
271.40
+5.76 (2.17%)
At close: Jun 5, 2025, 4:00 PM
271.68
+0.28 (0.10%)
After-hours: Jun 5, 2025, 5:04 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 266.60 | 272.75 | 266.60 | 271.33 | - | 2.14% | 2,193,992 |
| Jun 4, 2025 | 267.67 | 268.79 | 263.22 | 265.64 | 265.64 | -0.42% | 1,136,507 |
| Jun 3, 2025 | 262.05 | 267.62 | 261.89 | 266.76 | 266.01 | 1.84% | 2,024,712 |
| Jun 2, 2025 | 254.76 | 262.31 | 253.60 | 261.93 | 261.19 | 1.93% | 1,959,528 |
| May 30, 2025 | 254.00 | 258.82 | 252.85 | 256.97 | 256.25 | 0.99% | 3,481,946 |
| May 29, 2025 | 251.30 | 254.65 | 251.06 | 254.44 | 253.72 | 1.45% | 1,426,562 |
| May 28, 2025 | 254.78 | 254.87 | 250.75 | 250.80 | 250.09 | -1.85% | 1,983,690 |
| May 27, 2025 | 245.83 | 256.72 | 245.83 | 255.54 | 254.82 | 6.42% | 2,728,354 |
| May 23, 2025 | 233.00 | 241.36 | 232.60 | 240.12 | 239.44 | 0.72% | 1,201,067 |
| May 22, 2025 | 237.53 | 239.84 | 235.85 | 238.40 | 237.73 | 0.27% | 1,141,413 |
| May 21, 2025 | 246.65 | 247.15 | 236.47 | 237.75 | 237.08 | -4.59% | 2,013,256 |
| May 20, 2025 | 248.35 | 251.26 | 246.30 | 249.20 | 248.50 | -1.90% | 1,370,380 |
| May 19, 2025 | 250.93 | 255.21 | 249.02 | 254.03 | 253.32 | -0.54% | 1,367,261 |
| May 16, 2025 | 251.67 | 255.80 | 249.47 | 255.42 | 254.70 | 2.12% | 2,437,146 |
| May 15, 2025 | 250.00 | 251.61 | 247.88 | 250.11 | 249.41 | -0.50% | 1,434,091 |
| May 14, 2025 | 247.80 | 252.77 | 247.78 | 251.37 | 250.66 | 1.45% | 1,509,197 |
| May 13, 2025 | 243.45 | 248.81 | 241.57 | 247.78 | 247.08 | 2.31% | 1,859,773 |
| May 12, 2025 | 245.78 | 247.85 | 239.51 | 242.18 | 241.50 | 3.82% | 2,562,600 |
| May 9, 2025 | 233.30 | 234.50 | 230.45 | 233.26 | 232.60 | 0.18% | 1,140,369 |
| May 8, 2025 | 230.68 | 235.36 | 229.20 | 232.84 | 232.18 | 2.12% | 1,610,714 |
| May 7, 2025 | 227.40 | 230.32 | 225.95 | 228.01 | 227.37 | 1.07% | 2,151,425 |
| May 6, 2025 | 224.55 | 227.24 | 223.00 | 225.59 | 224.96 | -1.38% | 1,448,074 |
| May 5, 2025 | 226.63 | 231.50 | 226.11 | 228.75 | 228.11 | -0.52% | 1,735,150 |
| May 2, 2025 | 225.29 | 230.22 | 223.80 | 229.95 | 229.30 | 4.16% | 2,209,157 |
| May 1, 2025 | 219.04 | 224.26 | 217.42 | 220.77 | 220.15 | 2.73% | 2,207,165 |
| Apr 30, 2025 | 209.78 | 215.67 | 203.85 | 214.91 | 214.31 | -0.77% | 2,719,218 |
| Apr 29, 2025 | 221.71 | 225.19 | 208.78 | 216.58 | 215.97 | 0.12% | 4,247,551 |
| Apr 28, 2025 | 215.00 | 218.40 | 212.93 | 216.31 | 215.70 | 2.05% | 2,673,518 |
| Apr 25, 2025 | 212.18 | 213.62 | 209.19 | 211.97 | 211.37 | 0.31% | 1,493,078 |
| Apr 24, 2025 | 205.67 | 212.40 | 205.23 | 211.31 | 210.72 | 1.84% | 1,516,949 |
| Apr 23, 2025 | 209.36 | 218.06 | 206.73 | 207.50 | 206.92 | 3.92% | 2,849,422 |
| Apr 22, 2025 | 192.79 | 200.28 | 192.34 | 199.67 | 199.11 | 5.36% | 1,945,337 |
| Apr 21, 2025 | 189.52 | 193.00 | 185.50 | 189.51 | 188.98 | -1.65% | 1,684,857 |
| Apr 17, 2025 | 191.79 | 195.01 | 189.81 | 192.69 | 192.15 | 0.52% | 1,303,302 |
| Apr 16, 2025 | 192.00 | 194.33 | 187.58 | 191.70 | 191.16 | -0.86% | 1,744,811 |
| Apr 15, 2025 | 194.01 | 195.82 | 192.02 | 193.37 | 192.83 | 0.81% | 2,119,433 |
| Apr 14, 2025 | 196.84 | 197.74 | 188.89 | 191.82 | 191.28 | -0.10% | 1,830,578 |
| Apr 11, 2025 | 190.00 | 194.02 | 185.14 | 192.01 | 191.47 | -0.26% | 2,889,508 |
| Apr 10, 2025 | 200.82 | 205.00 | 187.95 | 192.51 | 191.97 | -8.11% | 3,660,171 |
| Apr 9, 2025 | 180.20 | 211.25 | 177.33 | 209.51 | 208.92 | 16.27% | 5,736,594 |
| Apr 8, 2025 | 190.32 | 192.84 | 176.00 | 180.19 | 179.68 | 0.36% | 3,897,870 |
| Apr 7, 2025 | 166.70 | 189.63 | 164.01 | 179.55 | 179.04 | 0.91% | 4,617,724 |
| Apr 4, 2025 | 179.50 | 184.59 | 172.00 | 177.93 | 177.43 | -5.68% | 5,322,077 |
| Apr 3, 2025 | 195.99 | 195.99 | 187.57 | 188.65 | 188.12 | -11.04% | 5,152,546 |
| Apr 2, 2025 | 204.11 | 213.14 | 204.09 | 212.05 | 211.45 | 1.89% | 2,137,497 |
| Apr 1, 2025 | 204.52 | 208.46 | 199.40 | 208.12 | 207.53 | 1.30% | 2,078,449 |
| Mar 31, 2025 | 200.01 | 206.84 | 194.31 | 205.44 | 204.86 | -1.03% | 3,889,131 |
| Mar 28, 2025 | 214.79 | 215.91 | 205.87 | 207.58 | 207.00 | -4.45% | 2,548,561 |
| Mar 27, 2025 | 218.24 | 219.37 | 213.45 | 217.24 | 216.63 | -1.19% | 1,684,905 |
| Mar 26, 2025 | 224.86 | 227.16 | 218.52 | 219.86 | 219.24 | -2.29% | 1,754,765 |