Skip to main content
Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
182.81
+5.40 (3.04%)
At close: Sep 26, 2024, 4:00 PM
182.89
+0.08 (0.04%)
After-hours: Sep 26, 2024, 7:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024180.00184.41179.29182.81182.813.04%2,150,093
Sep 25, 2024178.89179.14176.27177.41177.41-1.24%1,582,676
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, 2024172.00173.00168.94171.56171.171.79%1,882,881
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, 2024170.00173.40168.82169.74169.351.06%2,078,337
Sep 13, 2024166.46169.63165.70167.96167.581.44%1,379,820
Sep 12, 2024164.85166.88162.49165.57165.192.11%1,807,053
Sep 11, 2024158.38162.85156.01162.15161.782.43%1,752,589
Sep 10, 2024160.31160.52154.08158.30157.94-1.22%2,146,695
Sep 9, 2024158.32161.77158.32160.26159.892.37%1,905,493
Sep 6, 2024159.20161.39155.20156.55156.19-0.93%1,747,229
Sep 5, 2024158.65161.61157.61158.02157.66-0.47%1,167,696
Sep 4, 2024159.00160.88157.35158.77158.41-0.55%1,288,360
Sep 3, 2024162.39163.74158.72159.65159.28-3.02%2,209,283
Aug 30, 2024168.20168.92161.10164.62164.24-1.33%2,604,784
Aug 29, 2024168.71169.06166.46166.84166.46-0.06%974,403
Aug 28, 2024166.65168.11165.19166.94166.56-1.23%1,409,019
Aug 27, 2024162.00169.47161.17169.02168.634.30%2,078,254
Aug 26, 2024163.09163.09161.43162.05161.68-0.63%1,192,983
Aug 23, 2024158.49163.47158.00163.08162.713.29%1,794,756
Aug 22, 2024158.97159.41156.51157.89157.53-0.15%1,405,949
Aug 21, 2024159.43159.75156.21158.12157.76-0.45%2,178,246
Aug 20, 2024160.80161.25157.61158.84158.48-1.60%2,012,605
Aug 19, 2024158.40161.82157.80161.43161.062.30%1,654,120
Aug 16, 2024159.93160.16157.49157.80157.44-1.54%1,637,377
Aug 15, 2024155.46160.61154.29160.26159.894.94%2,303,171
Aug 14, 2024154.69155.90150.33152.71152.36-1.21%1,719,972
Aug 13, 2024155.01155.51151.85154.58154.230.47%1,647,997
Aug 12, 2024155.75157.98153.40153.86153.51-1.21%2,958,579
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, 2024145.90153.70145.59150.26149.927.51%5,832,914
Aug 5, 2024132.73140.15130.08139.77139.450.66%4,038,440
Aug 2, 2024143.50143.72136.83138.85138.53-6.24%4,926,693
Aug 1, 2024157.81157.93145.50148.09147.75-5.51%4,464,092
Jul 31, 2024159.28161.86155.67156.72156.36-0.14%3,728,068
Jul 30, 2024156.24157.87155.06156.94156.581.16%2,431,080
Jul 29, 2024154.80156.47151.66155.14154.781.03%2,939,108
Jul 26, 2024154.65156.65152.05153.56153.211.01%3,435,885
Jul 25, 2024163.50163.75151.93152.02151.67-7.59%6,499,228
Jul 24, 2024169.59171.00163.87164.51164.13-3.64%2,383,509
Jul 23, 2024168.24173.37168.13170.73170.341.31%2,160,133
Jul 22, 2024167.24169.52165.50168.53168.140.14%2,016,345
Jul 19, 2024165.97169.00165.93168.29167.902.50%1,505,646
Jul 18, 2024165.70166.85163.06164.19163.81-0.16%1,651,581
Jul 17, 2024170.10170.34164.46164.46164.08-4.43%2,627,339
Jul 16, 2024168.10172.64168.09172.08171.692.60%1,893,748
Jul 15, 2024167.00167.92164.21167.72167.340.79%1,744,937
Jul 12, 2024164.00166.66163.95166.40166.021.97%2,062,621
Jul 11, 2024161.00163.23157.79163.18162.810.31%2,993,747
Jul 10, 2024164.00164.68160.47162.68162.31-0.28%1,930,216
Jul 9, 2024160.00163.67159.96163.13162.761.43%1,930,540
Jul 8, 2024157.88162.93157.60160.83160.462.58%2,247,594
Jul 5, 2024156.00157.05154.47156.78156.420.90%1,235,535
Jul 3, 2024156.50156.74154.88155.38155.02-0.79%1,442,431
Jul 2, 2024156.07157.72154.94156.61156.250.09%1,384,022
Jul 1, 2024159.75160.00154.52156.47156.11-1.86%1,915,826
Jun 28, 2024160.50162.50158.90159.43159.06-0.49%2,830,399
Jun 27, 2024161.62161.69158.49160.21159.84-0.74%1,417,260
Jun 26, 2024160.00161.57158.86161.40161.030.42%2,391,288
Jun 25, 2024156.11161.68154.01160.73160.364.02%3,758,608
Jun 24, 2024152.79155.64150.77154.52154.172.25%2,174,599
Jun 21, 2024149.62151.20148.00151.12150.770.61%2,066,752
Jun 20, 2024150.87151.18148.87150.21149.87-0.84%1,341,446
Jun 18, 2024150.20151.53148.55151.48151.131.58%1,326,731
Jun 17, 2024147.32149.38144.55149.12148.780.42%2,348,556
Jun 14, 2024153.56153.73146.03148.50148.16-4.37%3,806,958
Jun 13, 2024156.65157.19153.53155.28154.92-1.40%1,197,440
Jun 12, 2024155.00157.58154.88157.48157.122.80%1,489,862
Jun 11, 2024154.60154.93152.28153.19152.84-1.42%1,113,908
Jun 10, 2024153.53156.37153.53155.40155.040.54%1,187,280
Jun 7, 2024154.15155.89153.63154.57154.220.01%996,756
Jun 6, 2024155.86156.87153.17154.55154.20-1.14%1,412,749
Jun 5, 2024155.78156.93154.62156.33155.970.75%1,698,166
Jun 4, 2024150.46155.83150.35155.16154.802.78%2,601,994
Jun 3, 2024148.25151.16146.67150.97150.622.23%1,850,835
May 31, 2024147.87148.81143.95147.68147.340.13%3,423,108
May 30, 2024147.92149.00146.67147.49147.15-0.32%1,392,477
May 29, 2024148.36148.59146.45147.96147.62-1.45%1,455,352
May 28, 2024148.58150.33147.80150.13149.791.15%1,771,578
May 24, 2024147.00149.59147.00148.43148.091.45%1,870,512
May 23, 2024147.82148.86145.16146.31145.98-0.72%2,464,379
May 22, 2024150.27150.86146.57147.37147.03-2.24%2,191,230
May 21, 2024146.86150.83146.37150.75150.402.06%2,470,112
May 20, 2024143.30150.90143.30147.70147.364.07%3,493,745
May 17, 2024143.16143.95141.33141.92141.60-0.66%1,286,606
May 16, 2024141.00144.34140.41142.86142.531.58%2,658,620
May 15, 2024141.59141.59139.20140.64140.32-0.11%1,782,922
May 14, 2024142.03142.03140.09140.80140.48-0.03%5,311,690
May 13, 2024142.00142.80140.73140.84140.52-0.14%1,221,005
May 10, 2024143.00143.00140.43141.04140.72-0.49%1,154,438
May 9, 2024140.95142.39140.36141.74141.420.04%1,195,870
May 8, 2024140.18141.73140.03141.68141.360.06%1,287,917
May 7, 2024142.71143.93141.55141.59141.27-1.16%1,656,983
May 6, 2024139.59143.29139.40143.25142.923.65%2,586,680