Skip to main content
logo
Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
293.54
+10.13 (3.57%)
At close: Jul 24, 2026, 4:00 PM EDT
293.34
-0.20 (-0.07%)
After-hours: Jul 24, 2026, 6:52 PM EDT

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026285.80300.34284.56293.54293.543.57%2,928,972
Jul 23, 2026279.11286.55278.64283.41283.41-0.85%5,305,906
Jul 22, 2026285.50289.47282.75285.85285.85-0.71%1,664,053
Jul 21, 2026287.39289.26284.03287.90287.900.61%1,295,304
Jul 20, 2026289.09291.77281.35286.16286.16-0.28%2,058,345
Jul 17, 2026286.41292.74285.13286.96286.96-2.38%2,357,133
Jul 16, 2026291.40295.00288.06293.95293.950.61%1,779,403
Jul 15, 2026287.10296.95283.54292.17292.173.21%2,168,740
Jul 14, 2026286.35290.00282.63283.09283.09-1.91%2,122,535
Jul 13, 2026286.14299.75284.92288.61288.611.14%3,612,783
Jul 10, 2026290.01290.63284.30285.37285.37-0.94%806,613
Jul 9, 2026283.33290.84282.77288.08288.082.54%1,479,292
Jul 8, 2026279.75283.24278.00280.95280.95-0.46%2,216,478
Jul 7, 2026286.01289.11277.80282.26282.26-1.92%2,621,158
Jul 6, 2026295.99299.00285.33287.78287.78-2.88%2,053,544
Jul 2, 2026307.00310.96293.47296.30296.30-3.26%2,116,846
Jul 1, 2026317.62320.29306.28306.30306.30-3.54%2,168,528
Jun 30, 2026319.52321.00314.43317.53317.53-1.22%2,114,391
Jun 29, 2026319.00326.86316.47321.44321.441.04%2,070,130
Jun 26, 2026321.59327.33317.99318.13318.13-1.40%6,626,238
Jun 25, 2026322.18333.39319.01322.65322.650.53%1,650,791
Jun 24, 2026315.04328.56312.01320.95320.953.69%2,283,263
Jun 23, 2026291.99310.94279.23309.53309.530.05%4,319,914
Jun 22, 2026311.23315.47307.65309.36309.36-1.01%2,054,595
Jun 18, 2026310.56315.91308.10312.51312.513.66%3,385,326
Jun 17, 2026311.01317.00300.83301.47301.47-3.63%2,215,347
Jun 16, 2026316.00319.45311.99312.84312.84-0.26%1,877,191
Jun 15, 2026308.00315.48308.00313.67313.676.55%3,035,730
Jun 12, 2026289.00294.78283.45294.38294.382.23%1,991,314
Jun 11, 2026267.27288.25266.35287.96287.967.16%2,644,842
Jun 10, 2026277.69278.13266.01268.73268.73-4.79%1,683,870
Jun 9, 2026274.81284.12269.81282.26282.263.77%2,670,412
Jun 8, 2026278.50282.76271.57272.00272.00-2.86%2,252,916
Jun 5, 2026291.96297.00279.59280.00280.00-4.53%2,684,206
Jun 4, 2026290.00298.83283.33293.28293.282.40%2,643,219
Jun 3, 2026287.36295.00285.00286.42286.42-1.00%2,059,266
Jun 2, 2026289.67294.00285.68290.80289.300.61%2,759,070
Jun 1, 2026279.99293.10275.35289.05287.561.55%2,881,285
May 29, 2026283.02288.20280.01284.63283.161.19%4,234,930
May 28, 2026271.28282.23271.00281.29279.842.22%2,901,735
May 27, 2026274.41281.46272.50275.17273.752.79%3,344,214
May 26, 2026260.10268.61258.63267.71266.334.53%4,354,090
May 22, 2026259.31261.74255.00256.10254.78-1.62%3,183,546
May 21, 2026247.20262.14244.86260.32258.982.53%3,395,912
May 20, 2026241.50257.24232.10253.89252.582.71%6,643,982
May 19, 2026250.00250.01241.18247.20245.92-2.13%3,668,980
May 18, 2026261.49263.96251.70252.59251.29-2.96%2,637,915
May 15, 2026263.58263.90259.06260.29258.95-1.92%2,114,559
May 14, 2026272.74275.27264.43265.38264.010.45%1,662,514
May 13, 2026259.01265.01256.60264.20262.842.36%2,014,930