Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
326.29
-7.76 (-2.32%)
At close: Feb 3, 2026, 4:00 PM EST
326.88
+0.59 (0.18%)
After-hours: Feb 3, 2026, 7:59 PM EST
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |