Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
271.40
+5.76 (2.17%)
At close: Jun 5, 2025, 4:00 PM
271.68
+0.28 (0.10%)
After-hours: Jun 5, 2025, 5:04 PM EDT

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025266.60272.75266.60271.33-2.14%2,193,992
Jun 4, 2025267.67268.79263.22265.64265.64-0.42%1,136,507
Jun 3, 2025262.05267.62261.89266.76266.011.84%2,024,712
Jun 2, 2025254.76262.31253.60261.93261.191.93%1,959,528
May 30, 2025254.00258.82252.85256.97256.250.99%3,481,946
May 29, 2025251.30254.65251.06254.44253.721.45%1,426,562
May 28, 2025254.78254.87250.75250.80250.09-1.85%1,983,690
May 27, 2025245.83256.72245.83255.54254.826.42%2,728,354
May 23, 2025233.00241.36232.60240.12239.440.72%1,201,067
May 22, 2025237.53239.84235.85238.40237.730.27%1,141,413
May 21, 2025246.65247.15236.47237.75237.08-4.59%2,013,256
May 20, 2025248.35251.26246.30249.20248.50-1.90%1,370,380
May 19, 2025250.93255.21249.02254.03253.32-0.54%1,367,261
May 16, 2025251.67255.80249.47255.42254.702.12%2,437,146
May 15, 2025250.00251.61247.88250.11249.41-0.50%1,434,091
May 14, 2025247.80252.77247.78251.37250.661.45%1,509,197
May 13, 2025243.45248.81241.57247.78247.082.31%1,859,773
May 12, 2025245.78247.85239.51242.18241.503.82%2,562,600
May 9, 2025233.30234.50230.45233.26232.600.18%1,140,369
May 8, 2025230.68235.36229.20232.84232.182.12%1,610,714
May 7, 2025227.40230.32225.95228.01227.371.07%2,151,425
May 6, 2025224.55227.24223.00225.59224.96-1.38%1,448,074
May 5, 2025226.63231.50226.11228.75228.11-0.52%1,735,150
May 2, 2025225.29230.22223.80229.95229.304.16%2,209,157
May 1, 2025219.04224.26217.42220.77220.152.73%2,207,165
Apr 30, 2025209.78215.67203.85214.91214.31-0.77%2,719,218
Apr 29, 2025221.71225.19208.78216.58215.970.12%4,247,551
Apr 28, 2025215.00218.40212.93216.31215.702.05%2,673,518
Apr 25, 2025212.18213.62209.19211.97211.370.31%1,493,078
Apr 24, 2025205.67212.40205.23211.31210.721.84%1,516,949
Apr 23, 2025209.36218.06206.73207.50206.923.92%2,849,422
Apr 22, 2025192.79200.28192.34199.67199.115.36%1,945,337
Apr 21, 2025189.52193.00185.50189.51188.98-1.65%1,684,857
Apr 17, 2025191.79195.01189.81192.69192.150.52%1,303,302
Apr 16, 2025192.00194.33187.58191.70191.16-0.86%1,744,811
Apr 15, 2025194.01195.82192.02193.37192.830.81%2,119,433
Apr 14, 2025196.84197.74188.89191.82191.28-0.10%1,830,578
Apr 11, 2025190.00194.02185.14192.01191.47-0.26%2,889,508
Apr 10, 2025200.82205.00187.95192.51191.97-8.11%3,660,171
Apr 9, 2025180.20211.25177.33209.51208.9216.27%5,736,594
Apr 8, 2025190.32192.84176.00180.19179.680.36%3,897,870
Apr 7, 2025166.70189.63164.01179.55179.040.91%4,617,724
Apr 4, 2025179.50184.59172.00177.93177.43-5.68%5,322,077
Apr 3, 2025195.99195.99187.57188.65188.12-11.04%5,152,546
Apr 2, 2025204.11213.14204.09212.05211.451.89%2,137,497
Apr 1, 2025204.52208.46199.40208.12207.531.30%2,078,449
Mar 31, 2025200.01206.84194.31205.44204.86-1.03%3,889,131
Mar 28, 2025214.79215.91205.87207.58207.00-4.45%2,548,561
Mar 27, 2025218.24219.37213.45217.24216.63-1.19%1,684,905
Mar 26, 2025224.86227.16218.52219.86219.24-2.29%1,754,765