Skip to main content
Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
238.43
+7.67 (3.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024236.84241.37234.67238.43238.433.32%5,972,342
Dec 19, 2024233.29235.75227.90230.76230.760.54%2,312,152
Dec 18, 2024242.07242.86229.03229.53229.53-5.18%2,321,833
Dec 17, 2024240.96243.45238.14242.07242.07-0.38%1,929,500
Dec 16, 2024247.50249.71241.45243.00243.00-0.89%2,009,000
Dec 13, 2024244.20246.98243.11245.17245.170.42%1,931,702
Dec 12, 2024246.56248.10243.53244.15244.15-0.56%1,725,965
Dec 11, 2024248.08250.00245.20245.52245.52-0.06%2,019,400
Dec 10, 2024250.54254.63243.71245.66245.66-0.60%2,301,820
Dec 9, 2024257.95258.70243.79247.14247.14-4.24%2,438,600
Dec 6, 2024253.85258.21251.69258.09258.092.77%1,896,500
Dec 5, 2024252.00255.70250.33251.14251.140.56%2,242,302
Dec 4, 2024246.01250.02245.26249.74249.741.56%1,507,998
Dec 3, 2024247.50248.88243.68245.90245.90-0.21%1,226,232
Dec 2, 2024246.86249.52244.24246.41246.410.96%1,833,127
Nov 29, 2024241.40245.00241.37244.06244.061.01%787,029
Nov 27, 2024244.15245.28240.78241.62241.62-1.18%1,103,100
Nov 26, 2024241.50245.91240.99244.50244.501.71%1,615,700
Nov 25, 2024242.33244.27238.11240.39240.39-0.46%2,433,600
Nov 22, 2024237.50242.20237.06241.49241.491.65%1,727,904
Nov 21, 2024235.85239.39235.38237.57237.570.72%1,403,505
Nov 20, 2024234.15238.69234.09235.87235.870.51%1,883,432
Nov 19, 2024227.17234.90225.30234.67234.671.26%1,387,317
Nov 18, 2024230.99233.30227.75231.76231.760.12%1,410,642
Nov 15, 2024232.48234.25230.48231.49231.49-0.65%1,738,322
Nov 14, 2024235.00236.42231.52233.01233.01-0.53%1,404,234
Nov 13, 2024235.85238.10232.61234.25234.25-1.34%1,850,039
Nov 12, 2024234.00237.68231.68237.42237.421.11%2,221,400
Nov 11, 2024230.00234.96226.20234.82234.824.24%1,973,743
Nov 8, 2024221.79228.08221.07225.27225.272.13%1,786,800
Nov 7, 2024223.99224.32220.44220.57220.57-2.68%1,781,100
Nov 6, 2024220.19227.12220.19226.64226.647.53%3,377,835
Nov 5, 2024206.00210.96205.34210.77210.773.12%1,438,500
Nov 4, 2024201.27204.83200.02204.39204.391.15%1,515,700
Nov 1, 2024206.41206.90202.00202.06202.06-2.08%1,692,427
Oct 31, 2024209.00212.91206.19206.35206.35-0.96%2,433,000
Oct 30, 2024208.00211.43207.07208.36208.36-0.83%3,411,534
Oct 29, 2024197.86214.12197.25210.10210.103.23%4,125,700
Oct 28, 2024206.00207.70201.48203.52203.521.30%2,835,239
Oct 25, 2024202.76203.51199.43200.91200.91-1.05%979,800
Oct 24, 2024202.32204.22200.37203.05203.050.95%1,183,316
Oct 23, 2024201.81202.73199.67201.14201.14-1.09%1,480,152
Oct 22, 2024199.60203.91198.60203.35203.351.72%1,082,400
Oct 21, 2024199.09200.89198.25199.91199.91-0.02%1,138,452
Oct 18, 2024201.55201.61198.14199.94199.94-0.63%1,457,808
Oct 17, 2024203.15204.36200.92201.21201.21-0.26%1,344,423
Oct 16, 2024202.49203.35200.61201.74201.74-0.34%1,366,077
Oct 15, 2024199.69204.37198.50202.42202.422.87%2,851,209
Oct 14, 2024196.25197.94193.72196.78196.780.56%1,579,114
Oct 11, 2024194.40196.07194.10195.69195.691.08%2,234,900
Oct 10, 2024191.12195.12191.11193.59193.590.29%1,588,600
Oct 9, 2024188.29193.22186.80193.03193.035.26%2,861,015
Oct 8, 2024181.00184.88180.52183.39183.392.00%1,322,531
Oct 7, 2024178.55181.82178.34179.79179.790.20%1,128,800
Oct 4, 2024177.00180.11176.00179.44179.443.63%1,435,726
Oct 3, 2024173.50175.45172.12173.16173.16-1.03%1,141,026
Oct 2, 2024170.98175.12170.24174.96174.961.00%1,067,847
Oct 1, 2024177.56178.20170.83173.23173.23-2.33%2,045,246
Sep 30, 2024178.21179.35171.56177.36177.36-0.10%2,357,667
Sep 27, 2024182.74182.82177.43177.54177.54-2.88%2,389,100
Sep 26, 2024180.00184.41179.29182.81182.813.04%2,150,831
Sep 25, 2024178.89179.14176.27177.41177.41-1.24%1,582,700
Sep 24, 2024177.00179.75174.51179.63179.632.12%2,050,817
Sep 23, 2024173.70176.14172.66175.90175.901.06%1,590,158
Sep 20, 2024171.01174.48170.96174.05174.051.45%2,649,406
Sep 19, 2024172.00173.00168.94171.56171.161.79%1,882,900
Sep 18, 2024168.60171.50168.00168.55168.160.09%1,308,012
Sep 17, 2024171.28171.75167.86168.40168.01-0.79%1,507,633
Sep 16, 2024170.00173.40168.82169.74169.341.06%2,078,337
Sep 13, 2024166.46169.63165.70167.96167.571.44%1,379,820
Sep 12, 2024164.85166.88162.49165.57165.182.11%1,807,100
Sep 11, 2024158.38162.85156.01162.15161.772.43%1,752,600
Sep 10, 2024160.31160.52154.08158.30157.93-1.22%2,146,700
Sep 9, 2024158.32161.76158.32160.26159.892.37%1,905,500
Sep 6, 2024159.20161.39155.20156.55156.18-0.93%1,747,229
Sep 5, 2024158.65161.61157.61158.02157.65-0.47%1,167,700
Sep 4, 2024159.00160.88157.35158.77158.40-0.55%1,299,700
Sep 3, 2024162.39163.74158.72159.65159.28-3.02%2,209,300
Aug 30, 2024168.20168.92161.10164.62164.24-1.33%2,604,800
Aug 29, 2024168.71169.06166.46166.84166.45-0.06%974,403
Aug 28, 2024166.65168.11165.19166.94166.55-1.23%1,409,019
Aug 27, 2024162.00169.47161.17169.02168.634.30%2,078,300
Aug 26, 2024163.09163.09161.43162.05161.67-0.63%1,193,000
Aug 23, 2024158.49163.47158.00163.08162.703.29%1,794,800
Aug 22, 2024158.97159.41156.51157.89157.52-0.15%1,405,949
Aug 21, 2024159.43159.75156.21158.12157.75-0.45%2,178,246
Aug 20, 2024160.80161.25157.61158.84158.47-1.60%2,012,605
Aug 19, 2024158.40161.82157.80161.43161.052.30%1,654,120
Aug 16, 2024159.93160.16157.49157.80157.43-1.54%1,637,400
Aug 15, 2024155.46160.60154.29160.26159.894.94%2,303,200
Aug 14, 2024154.69155.90150.33152.71152.35-1.21%1,720,000
Aug 13, 2024155.01155.51151.85154.58154.220.47%1,648,000
Aug 12, 2024155.75157.98153.40153.86153.50-1.21%2,958,600
Aug 9, 2024155.53159.08155.02155.75155.39-0.10%3,638,727
Aug 8, 2024149.70156.17149.50155.90155.545.67%3,313,338
Aug 7, 2024152.80155.90147.05147.53147.19-1.82%4,281,039
Aug 6, 2024145.90153.70145.59150.26149.917.51%5,832,914
Aug 5, 2024132.73140.15130.08139.77139.440.66%4,038,440
Aug 2, 2024143.50143.72136.83138.85138.53-6.24%4,926,700
Aug 1, 2024157.81157.93145.50148.09147.74-5.51%4,464,100