Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
238.02
+2.15 (0.91%)
Nov 21, 2024, 2:17 PM EST - Market open
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 234.15 | 238.69 | 234.09 | 235.87 | 235.87 | 0.51% | 1,883,432 |
| Nov 19, 2024 | 227.17 | 234.90 | 225.30 | 234.67 | 234.67 | 1.26% | 1,387,317 |
| Nov 18, 2024 | 230.99 | 233.30 | 227.75 | 231.76 | 231.76 | 0.12% | 1,410,642 |
| Nov 15, 2024 | 232.48 | 234.25 | 230.48 | 231.49 | 231.49 | -0.65% | 1,738,322 |
| Nov 14, 2024 | 235.00 | 236.42 | 231.52 | 233.01 | 233.01 | -0.53% | 1,404,234 |
| Nov 13, 2024 | 235.85 | 238.10 | 232.61 | 234.25 | 234.25 | -1.34% | 1,850,039 |
| Nov 12, 2024 | 234.00 | 237.68 | 231.68 | 237.42 | 237.42 | 1.11% | 2,221,374 |
| Nov 11, 2024 | 230.00 | 234.96 | 226.20 | 234.82 | 234.82 | 4.24% | 1,973,743 |
| Nov 8, 2024 | 221.79 | 228.08 | 221.07 | 225.27 | 225.27 | 2.15% | 1,786,765 |
| Nov 7, 2024 | 223.99 | 224.32 | 220.44 | 220.52 | 220.52 | -2.70% | 1,781,069 |
| Nov 6, 2024 | 220.19 | 227.12 | 220.19 | 226.64 | 226.64 | 7.53% | 3,377,835 |
| Nov 5, 2024 | 206.00 | 210.96 | 205.34 | 210.77 | 210.77 | 3.12% | 1,438,478 |
| Nov 4, 2024 | 201.27 | 204.83 | 200.02 | 204.39 | 204.39 | 1.15% | 1,515,676 |
| Nov 1, 2024 | 206.41 | 206.90 | 202.00 | 202.06 | 202.06 | -2.08% | 1,692,427 |
| Oct 31, 2024 | 209.00 | 212.91 | 206.19 | 206.35 | 206.35 | -0.96% | 2,432,977 |
| Oct 30, 2024 | 208.00 | 211.43 | 207.07 | 208.36 | 208.36 | -0.83% | 3,411,534 |
| Oct 29, 2024 | 197.86 | 214.12 | 197.25 | 210.10 | 210.10 | 3.23% | 4,125,697 |
| Oct 28, 2024 | 206.00 | 207.70 | 201.48 | 203.52 | 203.52 | 1.30% | 2,835,239 |
| Oct 25, 2024 | 202.76 | 203.51 | 199.43 | 200.91 | 200.91 | -1.05% | 979,773 |
| Oct 24, 2024 | 202.32 | 204.22 | 200.37 | 203.05 | 203.05 | 0.95% | 1,183,316 |
| Oct 23, 2024 | 201.81 | 202.73 | 199.67 | 201.14 | 201.14 | -1.09% | 1,480,152 |
| Oct 22, 2024 | 199.60 | 203.91 | 198.60 | 203.35 | 203.35 | 1.72% | 1,082,389 |
| Oct 21, 2024 | 199.09 | 200.89 | 198.25 | 199.91 | 199.91 | -0.02% | 1,138,452 |
| Oct 18, 2024 | 201.55 | 201.61 | 198.14 | 199.94 | 199.94 | -0.63% | 1,457,808 |
| Oct 17, 2024 | 203.15 | 204.36 | 200.92 | 201.21 | 201.21 | -0.26% | 1,344,423 |
| Oct 16, 2024 | 202.49 | 203.35 | 200.61 | 201.74 | 201.74 | -0.34% | 1,366,077 |
| Oct 15, 2024 | 199.69 | 204.37 | 198.50 | 202.42 | 202.42 | 2.87% | 2,851,209 |
| Oct 14, 2024 | 196.25 | 197.94 | 193.72 | 196.78 | 196.78 | 0.56% | 1,579,114 |
| Oct 11, 2024 | 194.40 | 196.07 | 194.10 | 195.69 | 195.69 | 1.08% | 2,234,867 |
| Oct 10, 2024 | 191.12 | 195.12 | 191.11 | 193.59 | 193.59 | 0.29% | 1,588,568 |
| Oct 9, 2024 | 188.29 | 193.22 | 186.80 | 193.03 | 193.03 | 5.26% | 2,861,015 |
| Oct 8, 2024 | 181.00 | 184.88 | 180.52 | 183.39 | 183.39 | 2.00% | 1,322,531 |
| Oct 7, 2024 | 178.55 | 181.82 | 178.34 | 179.79 | 179.79 | 0.20% | 1,128,755 |
| Oct 4, 2024 | 177.00 | 180.11 | 176.00 | 179.44 | 179.44 | 3.63% | 1,435,726 |
| Oct 3, 2024 | 173.50 | 175.45 | 172.12 | 173.16 | 173.16 | -1.03% | 1,141,026 |
| Oct 2, 2024 | 170.98 | 175.12 | 170.24 | 174.96 | 174.96 | 1.00% | 1,067,847 |
| Oct 1, 2024 | 177.56 | 178.20 | 170.83 | 173.23 | 173.23 | -2.33% | 2,045,246 |
| Sep 30, 2024 | 178.21 | 179.35 | 171.56 | 177.36 | 177.36 | -0.10% | 2,357,667 |
| Sep 27, 2024 | 182.74 | 182.82 | 177.43 | 177.54 | 177.54 | -2.88% | 2,389,093 |
| Sep 26, 2024 | 180.00 | 184.41 | 179.29 | 182.81 | 182.81 | 3.04% | 2,150,831 |
| Sep 25, 2024 | 178.89 | 179.14 | 176.27 | 177.41 | 177.41 | -1.24% | 1,582,676 |
| Sep 24, 2024 | 177.00 | 179.75 | 174.51 | 179.63 | 179.63 | 2.12% | 2,050,817 |
| Sep 23, 2024 | 173.70 | 176.14 | 172.66 | 175.90 | 175.90 | 1.06% | 1,590,158 |
| Sep 20, 2024 | 171.01 | 174.48 | 170.96 | 174.05 | 174.05 | 1.45% | 2,649,406 |
| Sep 19, 2024 | 172.00 | 173.00 | 168.94 | 171.56 | 171.17 | 1.79% | 1,882,881 |
| Sep 18, 2024 | 168.60 | 171.50 | 168.00 | 168.55 | 168.16 | 0.09% | 1,308,012 |
| Sep 17, 2024 | 171.28 | 171.75 | 167.86 | 168.40 | 168.01 | -0.79% | 1,507,633 |
| Sep 16, 2024 | 170.00 | 173.40 | 168.82 | 169.74 | 169.35 | 1.06% | 2,078,337 |
| Sep 13, 2024 | 166.46 | 169.63 | 165.70 | 167.96 | 167.58 | 1.44% | 1,379,820 |
| Sep 12, 2024 | 164.85 | 166.88 | 162.49 | 165.57 | 165.19 | 2.11% | 1,807,053 |
| Sep 11, 2024 | 158.38 | 162.85 | 156.01 | 162.15 | 161.78 | 2.43% | 1,752,589 |
| Sep 10, 2024 | 160.31 | 160.52 | 154.08 | 158.30 | 157.94 | -1.22% | 2,146,695 |
| Sep 9, 2024 | 158.32 | 161.77 | 158.32 | 160.26 | 159.89 | 2.37% | 1,905,493 |
| Sep 6, 2024 | 159.20 | 161.39 | 155.20 | 156.55 | 156.19 | -0.93% | 1,747,229 |
| Sep 5, 2024 | 158.65 | 161.61 | 157.61 | 158.02 | 157.66 | -0.47% | 1,167,696 |
| Sep 4, 2024 | 159.00 | 160.88 | 157.35 | 158.77 | 158.41 | -0.55% | 1,288,360 |
| Sep 3, 2024 | 162.39 | 163.74 | 158.72 | 159.65 | 159.28 | -3.02% | 2,209,283 |
| Aug 30, 2024 | 168.20 | 168.92 | 161.10 | 164.62 | 164.24 | -1.33% | 2,604,784 |
| Aug 29, 2024 | 168.71 | 169.06 | 166.46 | 166.84 | 166.46 | -0.06% | 974,403 |
| Aug 28, 2024 | 166.65 | 168.11 | 165.19 | 166.94 | 166.56 | -1.23% | 1,409,019 |
| Aug 27, 2024 | 162.00 | 169.47 | 161.17 | 169.02 | 168.63 | 4.30% | 2,078,254 |
| Aug 26, 2024 | 163.09 | 163.09 | 161.43 | 162.05 | 161.68 | -0.63% | 1,192,983 |
| Aug 23, 2024 | 158.49 | 163.47 | 158.00 | 163.08 | 162.71 | 3.29% | 1,794,756 |
| Aug 22, 2024 | 158.97 | 159.41 | 156.51 | 157.89 | 157.53 | -0.15% | 1,405,949 |
| Aug 21, 2024 | 159.43 | 159.75 | 156.21 | 158.12 | 157.76 | -0.45% | 2,178,246 |
| Aug 20, 2024 | 160.80 | 161.25 | 157.61 | 158.84 | 158.48 | -1.60% | 2,012,605 |
| Aug 19, 2024 | 158.40 | 161.82 | 157.80 | 161.43 | 161.06 | 2.30% | 1,654,120 |
| Aug 16, 2024 | 159.93 | 160.16 | 157.49 | 157.80 | 157.44 | -1.54% | 1,637,377 |
| Aug 15, 2024 | 155.46 | 160.61 | 154.29 | 160.26 | 159.89 | 4.94% | 2,303,171 |
| Aug 14, 2024 | 154.69 | 155.90 | 150.33 | 152.71 | 152.36 | -1.21% | 1,719,972 |
| Aug 13, 2024 | 155.01 | 155.51 | 151.85 | 154.58 | 154.23 | 0.47% | 1,647,997 |
| Aug 12, 2024 | 155.75 | 157.98 | 153.40 | 153.86 | 153.51 | -1.21% | 2,958,579 |
| Aug 9, 2024 | 155.53 | 159.08 | 155.02 | 155.75 | 155.39 | -0.10% | 3,638,727 |
| Aug 8, 2024 | 149.70 | 156.17 | 149.50 | 155.90 | 155.54 | 5.67% | 3,313,338 |
| Aug 7, 2024 | 152.80 | 155.90 | 147.05 | 147.53 | 147.19 | -1.82% | 4,281,039 |
| Aug 6, 2024 | 145.90 | 153.70 | 145.59 | 150.26 | 149.92 | 7.51% | 5,832,914 |
| Aug 5, 2024 | 132.73 | 140.15 | 130.08 | 139.77 | 139.45 | 0.66% | 4,038,440 |
| Aug 2, 2024 | 143.50 | 143.72 | 136.83 | 138.85 | 138.53 | -6.24% | 4,926,693 |
| Aug 1, 2024 | 157.81 | 157.93 | 145.50 | 148.09 | 147.75 | -5.51% | 4,464,092 |
| Jul 31, 2024 | 159.28 | 161.86 | 155.67 | 156.72 | 156.36 | -0.14% | 3,728,068 |
| Jul 30, 2024 | 156.24 | 157.87 | 155.06 | 156.94 | 156.58 | 1.16% | 2,431,080 |
| Jul 29, 2024 | 154.80 | 156.47 | 151.66 | 155.14 | 154.78 | 1.03% | 2,939,108 |
| Jul 26, 2024 | 154.65 | 156.65 | 152.05 | 153.56 | 153.21 | 1.01% | 3,435,885 |
| Jul 25, 2024 | 163.50 | 163.75 | 151.93 | 152.02 | 151.67 | -7.59% | 6,499,228 |
| Jul 24, 2024 | 169.59 | 171.00 | 163.87 | 164.51 | 164.13 | -3.64% | 2,383,509 |
| Jul 23, 2024 | 168.24 | 173.37 | 168.13 | 170.73 | 170.34 | 1.31% | 2,160,133 |
| Jul 22, 2024 | 167.24 | 169.52 | 165.50 | 168.53 | 168.14 | 0.14% | 2,016,345 |
| Jul 19, 2024 | 165.97 | 169.00 | 165.93 | 168.29 | 167.90 | 2.50% | 1,505,646 |
| Jul 18, 2024 | 165.70 | 166.85 | 163.06 | 164.19 | 163.81 | -0.16% | 1,651,581 |
| Jul 17, 2024 | 170.10 | 170.34 | 164.46 | 164.46 | 164.08 | -4.43% | 2,627,339 |
| Jul 16, 2024 | 168.10 | 172.64 | 168.09 | 172.08 | 171.69 | 2.60% | 1,893,748 |
| Jul 15, 2024 | 167.00 | 167.92 | 164.21 | 167.72 | 167.34 | 0.79% | 1,744,937 |
| Jul 12, 2024 | 164.00 | 166.66 | 163.95 | 166.40 | 166.02 | 1.97% | 2,062,621 |
| Jul 11, 2024 | 161.00 | 163.23 | 157.79 | 163.18 | 162.81 | 0.31% | 2,993,747 |
| Jul 10, 2024 | 164.00 | 164.68 | 160.47 | 162.68 | 162.31 | -0.28% | 1,930,216 |
| Jul 9, 2024 | 160.00 | 163.67 | 159.96 | 163.13 | 162.76 | 1.43% | 1,930,540 |
| Jul 8, 2024 | 157.88 | 162.93 | 157.60 | 160.83 | 160.46 | 2.58% | 2,247,594 |
| Jul 5, 2024 | 156.00 | 157.05 | 154.47 | 156.78 | 156.42 | 0.90% | 1,235,535 |
| Jul 3, 2024 | 156.50 | 156.74 | 154.88 | 155.38 | 155.02 | -0.79% | 1,442,431 |
| Jul 2, 2024 | 156.07 | 157.72 | 154.94 | 156.61 | 156.25 | 0.09% | 1,384,022 |