Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
278.96
+15.31 (5.81%)
At close: Mar 23, 2026, 4:00 PM EDT
278.37
-0.59 (-0.21%)
After-hours: Mar 23, 2026, 5:27 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 276.66 | 283.23 | 273.92 | 278.96 | 278.96 | 5.81% | 3,503,957 |
| Mar 20, 2026 | 272.00 | 272.00 | 260.91 | 263.65 | 263.65 | -3.07% | 4,021,092 |
| Mar 19, 2026 | 268.74 | 275.96 | 265.89 | 272.00 | 272.00 | 0.92% | 2,210,907 |
| Mar 18, 2026 | 275.00 | 277.14 | 268.69 | 269.52 | 269.52 | -3.02% | 2,251,446 |
| Mar 17, 2026 | 285.35 | 286.43 | 277.83 | 277.90 | 277.90 | -1.04% | 1,997,030 |
| Mar 16, 2026 | 280.00 | 285.83 | 277.35 | 280.81 | 280.81 | 3.03% | 2,440,875 |
| Mar 13, 2026 | 271.29 | 277.50 | 269.01 | 272.54 | 272.54 | 2.27% | 2,245,716 |
| Mar 12, 2026 | 281.00 | 281.00 | 265.50 | 266.49 | 266.49 | -6.99% | 2,636,237 |
| Mar 11, 2026 | 286.10 | 289.78 | 281.00 | 286.52 | 286.52 | 0.52% | 1,744,785 |
| Mar 10, 2026 | 286.50 | 293.69 | 280.23 | 285.03 | 285.03 | -1.90% | 2,868,969 |
| Mar 9, 2026 | 268.03 | 291.38 | 256.16 | 290.55 | 290.55 | 4.48% | 5,455,187 |
| Mar 6, 2026 | 270.77 | 279.44 | 265.20 | 278.08 | 278.08 | -1.76% | 3,929,898 |
| Mar 5, 2026 | 285.22 | 289.21 | 277.80 | 283.06 | 281.56 | -1.44% | 3,084,327 |
| Mar 4, 2026 | 303.83 | 306.37 | 286.07 | 287.21 | 285.69 | -4.68% | 2,075,929 |
| Mar 3, 2026 | 289.01 | 304.89 | 286.19 | 301.31 | 299.71 | 0.16% | 3,642,943 |
| Mar 2, 2026 | 291.95 | 303.85 | 285.61 | 300.84 | 299.25 | -3.25% | 4,018,539 |
| Feb 27, 2026 | 309.41 | 314.87 | 306.86 | 310.96 | 309.31 | -2.50% | 2,986,586 |
| Feb 26, 2026 | 314.01 | 321.16 | 314.01 | 318.94 | 317.25 | 1.90% | 2,450,289 |
| Feb 25, 2026 | 319.32 | 320.97 | 311.48 | 313.00 | 311.34 | -1.11% | 1,946,219 |
| Feb 24, 2026 | 302.52 | 318.75 | 300.35 | 316.50 | 314.82 | 4.58% | 2,983,691 |
| Feb 23, 2026 | 314.92 | 321.32 | 300.76 | 302.64 | 301.04 | -3.95% | 2,716,492 |
| Feb 20, 2026 | 309.23 | 317.48 | 307.27 | 315.09 | 313.42 | 1.53% | 1,641,752 |
| Feb 19, 2026 | 316.26 | 318.50 | 307.54 | 310.35 | 308.71 | -2.66% | 1,766,022 |
| Feb 18, 2026 | 320.70 | 327.24 | 316.58 | 318.82 | 317.13 | -1.52% | 1,726,879 |
| Feb 17, 2026 | 324.00 | 330.64 | 320.37 | 323.73 | 322.01 | 1.29% | 2,282,640 |
| Feb 13, 2026 | 329.40 | 332.51 | 319.00 | 319.61 | 317.92 | -3.96% | 2,393,414 |
| Feb 12, 2026 | 338.92 | 347.13 | 328.55 | 332.80 | 331.04 | -0.28% | 2,027,338 |
| Feb 11, 2026 | 347.89 | 350.58 | 331.11 | 333.75 | 331.98 | -3.90% | 2,739,570 |
| Feb 10, 2026 | 348.65 | 356.39 | 346.51 | 347.30 | 345.46 | -0.21% | 1,945,824 |
| Feb 9, 2026 | 345.00 | 349.26 | 341.55 | 348.03 | 346.19 | 0.01% | 1,972,200 |
| Feb 6, 2026 | 329.28 | 348.20 | 329.00 | 348.00 | 346.16 | 6.72% | 1,787,632 |
| Feb 5, 2026 | 327.51 | 338.28 | 323.80 | 326.09 | 324.36 | -0.78% | 1,954,105 |
| Feb 4, 2026 | 330.00 | 332.65 | 321.06 | 328.65 | 326.91 | 0.72% | 1,663,581 |
| Feb 3, 2026 | 333.40 | 339.84 | 325.19 | 326.29 | 324.56 | -2.32% | 2,291,977 |
| Feb 2, 2026 | 326.98 | 340.68 | 324.58 | 334.05 | 332.28 | 2.90% | 2,168,242 |
| Jan 30, 2026 | 337.54 | 341.32 | 318.50 | 324.65 | 322.93 | -6.17% | 3,354,067 |
| Jan 29, 2026 | 316.15 | 351.57 | 314.04 | 345.98 | 344.15 | 18.65% | 7,713,661 |
| Jan 28, 2026 | 292.08 | 303.00 | 291.13 | 291.60 | 290.05 | 0.35% | 3,746,749 |
| Jan 27, 2026 | 294.06 | 294.84 | 288.97 | 290.58 | 289.04 | -0.88% | 2,296,528 |
| Jan 26, 2026 | 287.65 | 293.88 | 286.95 | 293.15 | 291.60 | 2.46% | 2,283,963 |
| Jan 23, 2026 | 283.94 | 288.13 | 281.11 | 286.11 | 284.59 | 0.20% | 2,442,090 |
| Jan 22, 2026 | 282.00 | 287.19 | 280.32 | 285.55 | 284.04 | 2.80% | 2,349,191 |
| Jan 21, 2026 | 271.48 | 279.00 | 270.50 | 277.77 | 276.30 | 2.87% | 2,275,324 |
| Jan 20, 2026 | 267.00 | 274.00 | 264.39 | 270.01 | 268.58 | -2.17% | 2,911,752 |
| Jan 16, 2026 | 276.74 | 277.84 | 273.12 | 276.01 | 274.55 | -0.76% | 2,074,934 |
| Jan 15, 2026 | 282.00 | 286.48 | 275.71 | 278.11 | 276.64 | -0.44% | 1,615,339 |
| Jan 14, 2026 | 286.00 | 287.22 | 274.40 | 279.33 | 277.85 | -4.25% | 3,102,833 |
| Jan 13, 2026 | 294.25 | 296.62 | 285.81 | 291.72 | 290.17 | -3.12% | 2,504,874 |
| Jan 12, 2026 | 306.50 | 309.00 | 299.34 | 301.13 | 299.53 | -3.33% | 1,596,282 |
| Jan 9, 2026 | 305.77 | 312.30 | 303.64 | 311.50 | 309.85 | 2.36% | 1,766,682 |