Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
344.67
+19.64 (6.04%)
At close: Aug 22, 2025, 4:00 PM
344.50
-0.17 (-0.05%)
After-hours: Aug 22, 2025, 4:26 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 326.00 | 345.01 | 326.00 | 344.15 | - | 5.88% | 2,261,435 |
| Aug 21, 2025 | 326.22 | 328.00 | 322.46 | 325.03 | 325.03 | -1.24% | 1,473,116 |
| Aug 20, 2025 | 327.03 | 329.33 | 317.50 | 329.12 | 329.12 | -0.29% | 1,883,891 |
| Aug 19, 2025 | 324.50 | 331.94 | 319.25 | 330.07 | 330.07 | 1.00% | 3,354,279 |
| Aug 18, 2025 | 314.00 | 329.81 | 313.05 | 326.80 | 326.80 | 4.09% | 3,283,978 |
| Aug 15, 2025 | 312.29 | 314.37 | 309.00 | 313.95 | 313.95 | 0.53% | 1,407,599 |
| Aug 14, 2025 | 312.91 | 314.00 | 310.70 | 312.30 | 312.30 | -0.36% | 1,287,831 |
| Aug 13, 2025 | 314.05 | 318.23 | 308.52 | 313.42 | 313.42 | 0.11% | 1,900,887 |
| Aug 12, 2025 | 305.67 | 313.61 | 305.40 | 313.08 | 313.08 | 3.37% | 2,203,302 |
| Aug 11, 2025 | 300.00 | 305.88 | 297.84 | 302.86 | 302.86 | 0.47% | 1,446,282 |
| Aug 8, 2025 | 311.25 | 311.25 | 300.90 | 301.44 | 301.44 | -2.69% | 1,905,606 |
| Aug 7, 2025 | 315.63 | 316.50 | 306.26 | 309.78 | 309.78 | -1.35% | 1,295,776 |
| Aug 6, 2025 | 313.77 | 314.04 | 309.11 | 314.02 | 314.02 | 0.85% | 1,384,672 |
| Aug 5, 2025 | 316.55 | 317.03 | 309.42 | 311.36 | 311.36 | -1.37% | 1,711,737 |
| Aug 4, 2025 | 317.99 | 319.31 | 312.77 | 315.70 | 315.70 | 0.46% | 2,017,583 |
| Aug 1, 2025 | 309.46 | 315.75 | 303.99 | 314.25 | 314.25 | -1.14% | 2,827,869 |
| Jul 31, 2025 | 333.92 | 337.10 | 315.86 | 317.87 | 317.87 | -4.01% | 3,496,087 |
| Jul 30, 2025 | 334.80 | 337.77 | 327.97 | 331.15 | 331.15 | -0.96% | 2,436,865 |
| Jul 29, 2025 | 325.35 | 342.16 | 321.11 | 334.37 | 334.37 | -5.01% | 5,513,451 |
| Jul 28, 2025 | 351.63 | 354.34 | 348.68 | 352.00 | 352.00 | -0.23% | 2,427,736 |
| Jul 25, 2025 | 350.30 | 352.92 | 348.43 | 352.80 | 352.80 | 0.98% | 1,653,045 |
| Jul 24, 2025 | 350.96 | 355.17 | 348.87 | 349.36 | 349.36 | -0.99% | 1,523,188 |
| Jul 23, 2025 | 350.48 | 355.91 | 350.47 | 352.84 | 352.84 | 1.23% | 2,087,600 |
| Jul 22, 2025 | 350.33 | 350.33 | 338.67 | 348.54 | 348.54 | 0.60% | 1,727,718 |
| Jul 21, 2025 | 347.85 | 351.78 | 346.22 | 346.47 | 346.47 | -1.04% | 1,631,054 |
| Jul 18, 2025 | 350.01 | 352.68 | 349.46 | 350.10 | 350.10 | 0.46% | 1,464,802 |
| Jul 17, 2025 | 340.71 | 348.77 | 339.50 | 348.51 | 348.51 | 2.74% | 1,945,334 |
| Jul 16, 2025 | 341.14 | 347.08 | 339.00 | 339.23 | 339.23 | -0.60% | 2,206,557 |
| Jul 15, 2025 | 340.58 | 341.96 | 333.74 | 341.29 | 341.29 | -0.22% | 1,546,462 |
| Jul 14, 2025 | 338.17 | 344.62 | 337.29 | 342.03 | 342.03 | 1.04% | 1,669,202 |
| Jul 11, 2025 | 338.53 | 340.16 | 335.36 | 338.51 | 338.51 | -0.83% | 2,286,008 |
| Jul 10, 2025 | 336.51 | 342.56 | 334.15 | 341.36 | 341.36 | 2.34% | 2,004,736 |
| Jul 9, 2025 | 333.87 | 335.08 | 328.94 | 333.57 | 333.57 | 1.02% | 1,936,034 |
| Jul 8, 2025 | 333.55 | 335.74 | 325.60 | 330.20 | 330.20 | 0.41% | 2,329,136 |
| Jul 7, 2025 | 335.00 | 336.63 | 327.52 | 328.85 | 328.85 | -1.68% | 3,426,118 |
| Jul 3, 2025 | 328.00 | 334.48 | 327.16 | 334.48 | 334.48 | 2.57% | 1,440,459 |
| Jul 2, 2025 | 316.61 | 326.84 | 315.01 | 326.10 | 326.10 | 3.49% | 2,940,681 |
| Jul 1, 2025 | 310.00 | 318.00 | 309.13 | 315.10 | 315.10 | 0.63% | 2,820,665 |
| Jun 30, 2025 | 309.00 | 314.17 | 306.75 | 313.14 | 313.14 | 1.17% | 3,292,780 |
| Jun 27, 2025 | 296.10 | 310.88 | 295.55 | 309.51 | 309.51 | 4.60% | 12,060,560 |
| Jun 26, 2025 | 285.51 | 296.14 | 285.45 | 295.89 | 295.89 | 4.06% | 3,838,567 |
| Jun 25, 2025 | 281.45 | 284.43 | 279.57 | 284.34 | 284.34 | 1.38% | 2,785,767 |
| Jun 24, 2025 | 280.26 | 285.75 | 278.72 | 280.47 | 280.47 | 2.48% | 2,396,962 |
| Jun 23, 2025 | 268.08 | 274.11 | 260.33 | 273.68 | 273.68 | 0.47% | 3,017,833 |
| Jun 20, 2025 | 269.52 | 273.66 | 268.77 | 272.39 | 272.39 | 1.72% | 3,508,107 |
| Jun 18, 2025 | 262.97 | 269.77 | 262.00 | 267.78 | 267.78 | 2.06% | 1,767,949 |
| Jun 17, 2025 | 262.52 | 266.80 | 261.01 | 262.37 | 262.37 | -0.88% | 1,366,843 |
| Jun 16, 2025 | 262.92 | 266.61 | 261.19 | 264.71 | 264.71 | 2.57% | 1,969,134 |
| Jun 13, 2025 | 255.90 | 261.85 | 255.60 | 258.08 | 258.08 | -2.88% | 2,791,651 |
| Jun 12, 2025 | 265.31 | 268.98 | 264.10 | 265.73 | 265.73 | -0.83% | 1,524,668 |