Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
317.30
+3.25 (1.03%)
At close: Oct 6, 2025, 4:00 PM EDT
317.30
0.00 (0.00%)
After-hours: Oct 6, 2025, 5:04 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 314.31 | 318.00 | 310.69 | 317.30 | - | 1.03% | 1,466,541 |
| Oct 3, 2025 | 322.55 | 322.78 | 313.93 | 314.05 | 314.05 | -1.89% | 1,402,037 |
| Oct 2, 2025 | 315.75 | 321.25 | 311.27 | 320.11 | 320.11 | 1.29% | 1,626,828 |
| Oct 1, 2025 | 320.63 | 321.01 | 312.28 | 316.02 | 316.02 | -2.34% | 2,280,790 |
| Sep 30, 2025 | 327.67 | 330.50 | 319.21 | 323.58 | 323.58 | -0.96% | 1,803,374 |
| Sep 29, 2025 | 337.54 | 339.22 | 320.00 | 326.72 | 326.72 | -0.05% | 2,022,511 |
| Sep 26, 2025 | 325.48 | 327.80 | 323.50 | 326.89 | 326.89 | 0.73% | 1,302,970 |
| Sep 25, 2025 | 322.93 | 327.48 | 319.70 | 324.53 | 324.53 | -0.76% | 1,572,520 |
| Sep 24, 2025 | 330.72 | 332.23 | 325.73 | 327.03 | 326.03 | -1.08% | 1,130,818 |
| Sep 23, 2025 | 331.45 | 340.17 | 329.15 | 330.59 | 329.57 | 0.41% | 2,064,271 |
| Sep 22, 2025 | 326.00 | 333.04 | 324.63 | 329.24 | 328.23 | 0.19% | 1,530,258 |
| Sep 19, 2025 | 327.82 | 329.54 | 316.11 | 328.60 | 327.59 | 0.86% | 3,628,427 |
| Sep 18, 2025 | 325.28 | 326.84 | 320.87 | 325.81 | 324.81 | 0.85% | 1,608,587 |
| Sep 17, 2025 | 323.36 | 324.50 | 316.34 | 323.07 | 322.08 | 0.43% | 2,042,664 |
| Sep 16, 2025 | 328.87 | 329.51 | 317.52 | 321.70 | 320.71 | -2.45% | 3,128,129 |
| Sep 15, 2025 | 338.03 | 339.15 | 327.66 | 329.79 | 328.78 | -1.97% | 2,558,794 |
| Sep 12, 2025 | 347.74 | 348.80 | 336.37 | 336.42 | 335.39 | -3.94% | 2,073,032 |
| Sep 11, 2025 | 343.56 | 355.55 | 342.58 | 350.23 | 349.15 | 2.56% | 2,333,941 |
| Sep 10, 2025 | 346.81 | 347.10 | 331.22 | 341.50 | 340.45 | -1.10% | 2,288,927 |
| Sep 9, 2025 | 349.95 | 353.72 | 345.21 | 345.31 | 344.25 | -1.64% | 1,418,563 |
| Sep 8, 2025 | 354.00 | 360.09 | 349.41 | 351.06 | 349.98 | -0.34% | 1,587,604 |
| Sep 5, 2025 | 361.20 | 362.79 | 349.34 | 352.27 | 351.19 | -2.16% | 1,455,905 |
| Sep 4, 2025 | 354.45 | 362.66 | 353.55 | 360.06 | 358.95 | 1.43% | 1,085,167 |
| Sep 3, 2025 | 354.72 | 358.76 | 352.37 | 355.00 | 353.91 | 0.26% | 1,174,509 |
| Sep 2, 2025 | 355.50 | 358.31 | 348.27 | 354.08 | 352.99 | -2.52% | 1,712,757 |
| Aug 29, 2025 | 364.90 | 366.50 | 357.15 | 363.22 | 362.10 | -0.72% | 1,962,474 |
| Aug 28, 2025 | 359.63 | 366.18 | 358.95 | 365.84 | 364.72 | 1.89% | 1,578,339 |
| Aug 27, 2025 | 352.00 | 360.72 | 352.00 | 359.07 | 357.97 | 1.51% | 2,164,444 |
| Aug 26, 2025 | 345.80 | 354.06 | 345.60 | 353.74 | 352.65 | 2.54% | 2,324,094 |
| Aug 25, 2025 | 344.67 | 347.97 | 341.61 | 344.97 | 343.91 | 0.09% | 2,286,570 |
| Aug 22, 2025 | 326.79 | 345.14 | 325.70 | 344.67 | 343.61 | 6.04% | 2,268,612 |
| Aug 21, 2025 | 326.22 | 328.00 | 322.46 | 325.03 | 324.03 | -1.24% | 1,473,116 |
| Aug 20, 2025 | 327.03 | 329.33 | 317.50 | 329.12 | 328.11 | -0.29% | 1,883,891 |
| Aug 19, 2025 | 324.50 | 331.94 | 319.25 | 330.07 | 329.06 | 1.00% | 3,354,279 |
| Aug 18, 2025 | 314.00 | 329.81 | 313.05 | 326.80 | 325.80 | 4.09% | 3,283,978 |
| Aug 15, 2025 | 312.29 | 314.37 | 309.00 | 313.95 | 312.99 | 0.53% | 1,407,599 |
| Aug 14, 2025 | 312.91 | 314.00 | 310.70 | 312.30 | 311.34 | -0.36% | 1,287,831 |
| Aug 13, 2025 | 314.05 | 318.23 | 308.52 | 313.42 | 312.46 | 0.11% | 1,900,887 |
| Aug 12, 2025 | 305.67 | 313.61 | 305.40 | 313.08 | 312.12 | 3.37% | 2,203,302 |
| Aug 11, 2025 | 300.00 | 305.88 | 297.84 | 302.86 | 301.93 | 0.47% | 1,446,282 |
| Aug 8, 2025 | 311.25 | 311.25 | 300.90 | 301.44 | 300.51 | -2.69% | 1,905,606 |
| Aug 7, 2025 | 315.63 | 316.50 | 306.26 | 309.78 | 308.83 | -1.35% | 1,295,776 |
| Aug 6, 2025 | 313.77 | 314.04 | 309.11 | 314.02 | 313.06 | 0.85% | 1,384,672 |
| Aug 5, 2025 | 316.55 | 317.03 | 309.42 | 311.36 | 310.40 | -1.37% | 1,711,737 |
| Aug 4, 2025 | 317.99 | 319.31 | 312.77 | 315.70 | 314.73 | 0.46% | 2,017,583 |
| Aug 1, 2025 | 309.46 | 315.75 | 303.99 | 314.25 | 313.29 | -1.14% | 2,827,869 |
| Jul 31, 2025 | 333.92 | 337.10 | 315.86 | 317.87 | 316.89 | -4.01% | 3,496,087 |
| Jul 30, 2025 | 334.80 | 337.77 | 327.97 | 331.15 | 330.13 | -0.96% | 2,436,865 |
| Jul 29, 2025 | 325.35 | 342.16 | 321.11 | 334.37 | 333.34 | -5.01% | 5,513,451 |
| Jul 28, 2025 | 351.63 | 354.34 | 348.68 | 352.00 | 350.92 | -0.23% | 2,427,736 |