Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
314.25
-3.62 (-1.14%)
At close: Aug 1, 2025, 4:00 PM
313.00
-1.25 (-0.40%)
After-hours: Aug 1, 2025, 7:43 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 309.46 | 315.75 | 303.99 | 314.25 | 314.25 | -1.14% | 2,822,361 |
| Jul 31, 2025 | 333.92 | 337.10 | 315.86 | 317.87 | 317.87 | -4.01% | 3,496,087 |
| Jul 30, 2025 | 334.80 | 337.77 | 327.97 | 331.15 | 331.15 | -0.96% | 2,436,865 |
| Jul 29, 2025 | 325.35 | 342.16 | 321.11 | 334.37 | 334.37 | -5.01% | 5,513,451 |
| Jul 28, 2025 | 351.63 | 354.34 | 348.68 | 352.00 | 352.00 | -0.23% | 2,427,736 |
| Jul 25, 2025 | 350.30 | 352.92 | 348.43 | 352.80 | 352.80 | 0.98% | 1,653,045 |
| Jul 24, 2025 | 350.96 | 355.17 | 348.87 | 349.36 | 349.36 | -0.99% | 1,523,188 |
| Jul 23, 2025 | 350.48 | 355.91 | 350.47 | 352.84 | 352.84 | 1.23% | 2,087,600 |
| Jul 22, 2025 | 350.33 | 350.33 | 338.67 | 348.54 | 348.54 | 0.60% | 1,727,718 |
| Jul 21, 2025 | 347.85 | 351.78 | 346.22 | 346.47 | 346.47 | -1.04% | 1,631,054 |
| Jul 18, 2025 | 350.01 | 352.68 | 349.46 | 350.10 | 350.10 | 0.46% | 1,464,802 |
| Jul 17, 2025 | 340.71 | 348.77 | 339.50 | 348.51 | 348.51 | 2.74% | 1,945,334 |
| Jul 16, 2025 | 341.14 | 347.08 | 339.00 | 339.23 | 339.23 | -0.60% | 2,206,557 |
| Jul 15, 2025 | 340.58 | 341.96 | 333.74 | 341.29 | 341.29 | -0.22% | 1,546,462 |
| Jul 14, 2025 | 338.17 | 344.62 | 337.29 | 342.03 | 342.03 | 1.04% | 1,669,202 |
| Jul 11, 2025 | 338.53 | 340.16 | 335.36 | 338.51 | 338.51 | -0.83% | 2,286,008 |
| Jul 10, 2025 | 336.51 | 342.56 | 334.15 | 341.36 | 341.36 | 2.34% | 2,004,736 |
| Jul 9, 2025 | 333.87 | 335.08 | 328.94 | 333.57 | 333.57 | 1.02% | 1,936,034 |
| Jul 8, 2025 | 333.55 | 335.74 | 325.60 | 330.20 | 330.20 | 0.41% | 2,329,136 |
| Jul 7, 2025 | 335.00 | 336.63 | 327.52 | 328.85 | 328.85 | -1.68% | 3,426,118 |
| Jul 3, 2025 | 328.00 | 334.48 | 327.16 | 334.48 | 334.48 | 2.57% | 1,440,459 |
| Jul 2, 2025 | 316.61 | 326.84 | 315.01 | 326.10 | 326.10 | 3.49% | 2,940,681 |
| Jul 1, 2025 | 310.00 | 318.00 | 309.13 | 315.10 | 315.10 | 0.63% | 2,820,665 |
| Jun 30, 2025 | 309.00 | 314.17 | 306.75 | 313.14 | 313.14 | 1.17% | 3,292,780 |
| Jun 27, 2025 | 296.10 | 310.88 | 295.55 | 309.51 | 309.51 | 4.60% | 12,060,560 |
| Jun 26, 2025 | 285.51 | 296.14 | 285.45 | 295.89 | 295.89 | 4.06% | 3,838,567 |
| Jun 25, 2025 | 281.45 | 284.43 | 279.57 | 284.34 | 284.34 | 1.38% | 2,785,767 |
| Jun 24, 2025 | 280.26 | 285.75 | 278.72 | 280.47 | 280.47 | 2.48% | 2,396,962 |
| Jun 23, 2025 | 268.08 | 274.11 | 260.33 | 273.68 | 273.68 | 0.47% | 3,017,833 |
| Jun 20, 2025 | 269.52 | 273.66 | 268.77 | 272.39 | 272.39 | 1.72% | 3,508,107 |
| Jun 18, 2025 | 262.97 | 269.77 | 262.00 | 267.78 | 267.78 | 2.06% | 1,767,949 |
| Jun 17, 2025 | 262.52 | 266.80 | 261.01 | 262.37 | 262.37 | -0.88% | 1,366,843 |
| Jun 16, 2025 | 262.92 | 266.61 | 261.19 | 264.71 | 264.71 | 2.57% | 1,969,134 |
| Jun 13, 2025 | 255.90 | 261.85 | 255.60 | 258.08 | 258.08 | -2.88% | 2,791,651 |
| Jun 12, 2025 | 265.31 | 268.98 | 264.10 | 265.73 | 265.73 | -0.83% | 1,524,668 |
| Jun 11, 2025 | 269.99 | 271.25 | 265.49 | 267.96 | 267.96 | -0.65% | 1,981,436 |
| Jun 10, 2025 | 273.00 | 273.59 | 266.56 | 269.70 | 269.70 | -1.57% | 2,025,319 |
| Jun 9, 2025 | 277.81 | 279.89 | 273.27 | 273.99 | 273.99 | -0.85% | 2,113,250 |
| Jun 6, 2025 | 275.00 | 276.68 | 272.71 | 276.34 | 276.34 | 1.82% | 1,949,432 |
| Jun 5, 2025 | 266.55 | 272.94 | 265.51 | 271.40 | 271.40 | 2.17% | 2,207,873 |
| Jun 4, 2025 | 267.67 | 268.79 | 263.22 | 265.64 | 265.64 | -0.42% | 1,136,507 |
| Jun 3, 2025 | 262.05 | 267.62 | 261.89 | 266.76 | 266.01 | 1.84% | 2,024,712 |
| Jun 2, 2025 | 254.76 | 262.31 | 253.60 | 261.93 | 261.19 | 1.93% | 1,959,528 |
| May 30, 2025 | 254.00 | 258.82 | 252.85 | 256.97 | 256.25 | 0.99% | 3,481,946 |
| May 29, 2025 | 251.30 | 254.65 | 251.06 | 254.44 | 253.72 | 1.45% | 1,426,562 |
| May 28, 2025 | 254.78 | 254.87 | 250.75 | 250.80 | 250.09 | -1.85% | 1,983,690 |
| May 27, 2025 | 245.83 | 256.72 | 245.83 | 255.54 | 254.82 | 6.42% | 2,728,354 |
| May 23, 2025 | 233.00 | 241.36 | 232.60 | 240.12 | 239.44 | 0.72% | 1,201,067 |
| May 22, 2025 | 237.53 | 239.84 | 235.85 | 238.40 | 237.73 | 0.27% | 1,141,413 |
| May 21, 2025 | 246.65 | 247.15 | 236.47 | 237.75 | 237.08 | -4.59% | 2,013,256 |