Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
310.96
-7.98 (-2.50%)
At close: Feb 27, 2026, 4:00 PM EST
310.23
-0.73 (-0.24%)
After-hours: Feb 27, 2026, 7:58 PM EST
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 309.41 | 314.87 | 306.86 | 310.96 | 310.96 | -2.50% | 2,982,941 |
| Feb 26, 2026 | 314.01 | 321.16 | 314.01 | 318.94 | 318.94 | 1.90% | 2,449,323 |
| Feb 25, 2026 | 319.32 | 320.97 | 311.48 | 313.00 | 313.00 | -1.11% | 1,944,352 |
| Feb 24, 2026 | 302.52 | 318.75 | 300.35 | 316.50 | 316.50 | 4.58% | 2,981,702 |
| Feb 23, 2026 | 314.92 | 321.32 | 300.76 | 302.64 | 302.64 | -3.95% | 2,713,915 |
| Feb 20, 2026 | 309.23 | 317.48 | 307.27 | 315.09 | 315.09 | 1.53% | 1,637,964 |
| Feb 19, 2026 | 316.26 | 318.50 | 307.54 | 310.35 | 310.35 | -2.66% | 1,760,493 |
| Feb 18, 2026 | 320.70 | 327.24 | 316.58 | 318.82 | 318.82 | -1.52% | 1,725,199 |
| Feb 17, 2026 | 324.00 | 330.64 | 320.37 | 323.73 | 323.73 | 1.29% | 2,280,496 |
| Feb 13, 2026 | 329.40 | 332.51 | 319.00 | 319.61 | 319.61 | -3.96% | 2,390,317 |
| Feb 12, 2026 | 338.92 | 347.13 | 328.55 | 332.80 | 332.80 | -0.28% | 2,022,013 |
| Feb 11, 2026 | 347.89 | 350.58 | 331.11 | 333.75 | 333.75 | -3.90% | 2,736,489 |
| Feb 10, 2026 | 348.65 | 356.39 | 346.51 | 347.30 | 347.30 | -0.21% | 1,943,033 |
| Feb 9, 2026 | 345.00 | 349.26 | 341.55 | 348.03 | 348.03 | 0.01% | 1,968,902 |
| Feb 6, 2026 | 329.28 | 348.20 | 329.00 | 348.00 | 348.00 | 6.72% | 1,783,057 |
| Feb 5, 2026 | 327.51 | 338.28 | 323.80 | 326.09 | 326.09 | -0.78% | 1,950,880 |
| Feb 4, 2026 | 330.00 | 332.65 | 321.06 | 328.65 | 328.65 | 0.72% | 1,662,310 |
| Feb 3, 2026 | 333.40 | 339.84 | 325.19 | 326.29 | 326.29 | -2.32% | 2,288,371 |
| Feb 2, 2026 | 326.98 | 340.68 | 324.58 | 334.05 | 334.05 | 2.90% | 2,165,654 |
| Jan 30, 2026 | 337.54 | 341.32 | 318.50 | 324.65 | 324.65 | -6.17% | 3,351,808 |
| Jan 29, 2026 | 316.15 | 351.57 | 314.04 | 345.98 | 345.98 | 18.65% | 7,701,550 |
| Jan 28, 2026 | 292.08 | 303.00 | 291.13 | 291.60 | 291.60 | 0.35% | 3,735,763 |
| Jan 27, 2026 | 294.06 | 294.84 | 288.97 | 290.58 | 290.58 | -0.88% | 2,294,160 |
| Jan 26, 2026 | 287.65 | 293.88 | 286.95 | 293.15 | 293.15 | 2.46% | 2,278,800 |
| Jan 23, 2026 | 283.94 | 288.13 | 281.11 | 286.11 | 286.11 | 0.20% | 2,441,363 |
| Jan 22, 2026 | 282.00 | 287.19 | 280.32 | 285.55 | 285.55 | 2.80% | 2,345,796 |
| Jan 21, 2026 | 271.48 | 279.00 | 270.50 | 277.77 | 277.77 | 2.87% | 2,266,431 |
| Jan 20, 2026 | 267.00 | 274.00 | 264.39 | 270.01 | 270.01 | -2.17% | 2,907,492 |
| Jan 16, 2026 | 276.74 | 277.84 | 273.12 | 276.01 | 276.01 | -0.76% | 2,059,886 |
| Jan 15, 2026 | 282.00 | 286.48 | 275.71 | 278.11 | 278.11 | -0.44% | 1,612,348 |
| Jan 14, 2026 | 286.00 | 287.22 | 274.40 | 279.33 | 279.33 | -4.25% | 3,084,733 |
| Jan 13, 2026 | 294.25 | 296.62 | 285.81 | 291.72 | 291.72 | -3.12% | 2,497,774 |
| Jan 12, 2026 | 306.50 | 309.00 | 299.34 | 301.13 | 301.13 | -3.33% | 1,594,830 |
| 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 |