Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
311.50
+7.17 (2.36%)
At close: Jan 9, 2026, 4:00 PM EST
311.75
+0.25 (0.08%)
After-hours: Jan 9, 2026, 7:57 PM EST
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 305.77 | 312.30 | 303.64 | 311.50 | 311.50 | 2.36% | 1,765,586 |
| Jan 8, 2026 | 302.00 | 314.36 | 299.61 | 304.33 | 304.33 | 0.63% | 2,617,665 |
| Jan 7, 2026 | 295.90 | 303.75 | 295.33 | 302.42 | 302.42 | 1.57% | 2,363,321 |
| Jan 6, 2026 | 282.02 | 297.98 | 282.02 | 297.75 | 297.75 | 6.28% | 2,112,467 |
| Jan 5, 2026 | 281.00 | 286.34 | 276.37 | 280.16 | 280.16 | -1.09% | 2,288,031 |
| Jan 2, 2026 | 278.50 | 284.92 | 277.24 | 283.26 | 283.26 | 1.56% | 1,336,818 |
| Dec 31, 2025 | 282.02 | 282.02 | 278.56 | 278.92 | 278.92 | -0.99% | 1,025,732 |
| Dec 30, 2025 | 282.12 | 283.03 | 280.82 | 281.70 | 281.70 | -0.35% | 918,172 |
| Dec 29, 2025 | 285.05 | 285.30 | 280.33 | 282.69 | 282.69 | -1.04% | 1,300,312 |
| Dec 26, 2025 | 292.78 | 293.60 | 284.39 | 285.67 | 285.67 | -2.87% | 982,564 |
| Dec 24, 2025 | 292.00 | 295.23 | 291.52 | 294.12 | 293.12 | 0.63% | 585,314 |
| Dec 23, 2025 | 300.50 | 304.00 | 291.52 | 292.29 | 291.30 | -2.81% | 1,713,083 |
| Dec 22, 2025 | 295.00 | 301.56 | 294.46 | 300.73 | 299.71 | 2.43% | 1,988,592 |
| Dec 19, 2025 | 285.23 | 300.64 | 284.87 | 293.59 | 292.59 | 2.39% | 4,774,867 |
| Dec 18, 2025 | 287.00 | 290.89 | 285.05 | 286.73 | 285.76 | 0.65% | 2,318,630 |
| Dec 17, 2025 | 282.98 | 290.46 | 282.98 | 284.88 | 283.91 | 1.20% | 2,568,321 |
| Dec 16, 2025 | 287.39 | 290.57 | 280.93 | 281.51 | 280.55 | -1.99% | 2,177,104 |
| Dec 15, 2025 | 280.60 | 291.92 | 280.21 | 287.22 | 286.24 | 3.00% | 3,235,036 |
| Dec 12, 2025 | 281.38 | 282.50 | 276.62 | 278.86 | 277.91 | -0.30% | 2,135,763 |
| Dec 11, 2025 | 263.79 | 281.63 | 263.19 | 279.70 | 278.75 | 7.42% | 4,466,525 |
| Dec 10, 2025 | 249.99 | 263.34 | 245.25 | 260.38 | 259.49 | 4.86% | 2,952,822 |
| Dec 9, 2025 | 248.63 | 252.11 | 245.10 | 248.32 | 247.48 | -1.62% | 2,055,404 |
| Dec 8, 2025 | 256.82 | 257.50 | 247.72 | 252.41 | 251.55 | -2.04% | 2,840,139 |
| Dec 5, 2025 | 259.83 | 260.25 | 256.00 | 257.66 | 256.78 | -0.62% | 2,389,916 |
| Dec 4, 2025 | 262.16 | 263.80 | 258.26 | 259.27 | 258.39 | -2.45% | 2,599,173 |
| Dec 3, 2025 | 263.40 | 269.46 | 262.90 | 265.77 | 264.87 | 0.26% | 1,446,763 |
| Dec 2, 2025 | 267.55 | 268.55 | 259.22 | 265.08 | 264.18 | -0.57% | 2,105,995 |
| Dec 1, 2025 | 262.50 | 269.57 | 261.00 | 266.60 | 265.69 | 0.13% | 1,525,965 |
| Nov 28, 2025 | 267.00 | 268.89 | 265.56 | 266.25 | 265.34 | 0.20% | 648,264 |
| Nov 26, 2025 | 266.46 | 268.86 | 264.71 | 265.71 | 264.81 | -0.26% | 1,517,912 |
| Nov 25, 2025 | 260.01 | 272.25 | 258.00 | 266.41 | 265.50 | 4.24% | 5,202,121 |
| Nov 24, 2025 | 264.37 | 268.28 | 249.00 | 255.57 | 254.70 | -3.23% | 5,550,030 |
| Nov 21, 2025 | 255.50 | 267.57 | 254.16 | 264.09 | 263.19 | 4.50% | 2,798,994 |
| Nov 20, 2025 | 258.85 | 263.40 | 252.56 | 252.72 | 251.86 | -1.28% | 1,817,057 |
| Nov 19, 2025 | 254.89 | 257.58 | 252.00 | 256.00 | 255.13 | 1.82% | 2,590,388 |
| Nov 18, 2025 | 249.13 | 253.74 | 247.49 | 251.42 | 250.57 | 1.91% | 1,572,389 |
| Nov 17, 2025 | 251.64 | 252.34 | 244.45 | 246.71 | 245.87 | -2.44% | 2,217,186 |
| Nov 14, 2025 | 251.86 | 254.61 | 246.66 | 252.87 | 252.01 | -1.13% | 1,804,649 |
| Nov 13, 2025 | 263.82 | 266.72 | 254.79 | 255.76 | 254.89 | -2.91% | 1,533,439 |
| Nov 12, 2025 | 264.09 | 270.57 | 262.86 | 263.43 | 262.53 | -0.05% | 1,384,174 |
| Nov 11, 2025 | 264.51 | 267.51 | 261.21 | 263.55 | 262.65 | -0.54% | 2,498,517 |
| Nov 10, 2025 | 259.57 | 265.48 | 256.16 | 264.98 | 264.08 | 3.50% | 2,626,311 |
| Nov 7, 2025 | 252.00 | 257.73 | 251.22 | 256.01 | 255.14 | 0.96% | 1,893,942 |
| Nov 6, 2025 | 255.00 | 256.68 | 252.34 | 253.57 | 252.71 | -1.19% | 1,660,832 |
| Nov 5, 2025 | 257.41 | 262.89 | 256.11 | 256.63 | 255.76 | -0.29% | 1,991,848 |
| Nov 4, 2025 | 266.35 | 267.50 | 256.06 | 257.38 | 256.50 | -7.35% | 3,815,511 |
| Nov 3, 2025 | 285.68 | 287.08 | 277.10 | 277.80 | 276.86 | -3.15% | 2,467,159 |
| Oct 31, 2025 | 284.53 | 290.08 | 283.53 | 286.83 | 285.85 | 0.81% | 1,999,470 |
| Oct 30, 2025 | 276.99 | 290.82 | 275.21 | 284.53 | 283.56 | 1.60% | 3,148,055 |
| Oct 29, 2025 | 290.01 | 292.44 | 280.02 | 280.05 | 279.10 | -4.40% | 4,187,666 |