Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
336.42
-13.81 (-3.94%)
At close: Sep 12, 2025, 4:00 PM EDT
337.30
+0.88 (0.26%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 347.74 | 348.80 | 336.37 | 336.42 | 336.42 | -3.94% | 2,068,947 |
| Sep 11, 2025 | 343.56 | 355.55 | 342.58 | 350.23 | 350.23 | 2.56% | 2,333,941 |
| Sep 10, 2025 | 346.81 | 347.10 | 331.22 | 341.50 | 341.50 | -1.10% | 2,288,927 |
| Sep 9, 2025 | 349.95 | 353.72 | 345.21 | 345.31 | 345.31 | -1.64% | 1,418,563 |
| Sep 8, 2025 | 354.00 | 360.09 | 349.41 | 351.06 | 351.06 | -0.34% | 1,587,604 |
| Sep 5, 2025 | 361.20 | 362.79 | 349.34 | 352.27 | 352.27 | -2.16% | 1,455,905 |
| Sep 4, 2025 | 354.45 | 362.66 | 353.55 | 360.06 | 360.06 | 1.43% | 1,085,167 |
| Sep 3, 2025 | 354.72 | 358.76 | 352.37 | 355.00 | 355.00 | 0.26% | 1,174,509 |
| Sep 2, 2025 | 355.50 | 358.31 | 348.27 | 354.08 | 354.08 | -2.52% | 1,712,757 |
| Aug 29, 2025 | 364.90 | 366.50 | 357.15 | 363.22 | 363.22 | -0.72% | 1,962,474 |
| Aug 28, 2025 | 359.63 | 366.18 | 358.95 | 365.84 | 365.84 | 1.89% | 1,578,339 |
| Aug 27, 2025 | 352.00 | 360.72 | 352.00 | 359.07 | 359.07 | 1.51% | 2,164,444 |
| Aug 26, 2025 | 345.80 | 354.06 | 345.60 | 353.74 | 353.74 | 2.54% | 2,324,094 |
| Aug 25, 2025 | 344.67 | 347.97 | 341.61 | 344.97 | 344.97 | 0.09% | 2,286,570 |
| Aug 22, 2025 | 326.79 | 345.14 | 325.70 | 344.67 | 344.67 | 6.04% | 2,268,612 |
| 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 |