Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
333.15
+19.98 (6.38%)
At close: Nov 4, 2026, 4:00 PM EST
331.94
-1.21 (-0.36%)
Pre-market: Nov 5, 2026, 4:04 AM EST
Royal Caribbean Cruises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 321.83 | 334.56 | 318.39 | 333.15 | 333.15 | 6.38% | 2,585,960 |
| Nov 3, 2026 | 320.33 | 321.44 | 312.63 | 313.17 | 313.17 | -2.46% | 1,831,050 |
| Nov 2, 2026 | 315.00 | 324.55 | 314.32 | 321.07 | 321.07 | 4.52% | 2,792,982 |
| Oct 30, 2026 | 307.70 | 310.00 | 303.98 | 307.18 | 307.18 | -1.08% | 1,942,519 |
| Oct 29, 2026 | 304.08 | 313.68 | 303.34 | 310.54 | 310.54 | 4.10% | 2,705,436 |
| Oct 28, 2026 | 295.60 | 300.00 | 292.42 | 298.30 | 298.30 | 0.80% | 2,429,830 |
| Oct 27, 2026 | 300.00 | 308.45 | 295.08 | 295.92 | 295.92 | 5.46% | 4,957,377 |
| Oct 26, 2026 | 278.19 | 286.69 | 277.36 | 280.60 | 280.60 | 1.49% | 2,394,223 |
| Oct 23, 2026 | 280.00 | 280.00 | 274.20 | 276.48 | 276.48 | -3.37% | 1,679,215 |
| Oct 22, 2026 | 285.43 | 291.05 | 283.91 | 286.13 | 286.13 | -0.80% | 1,881,187 |
| Oct 21, 2026 | 290.22 | 293.88 | 283.25 | 288.45 | 288.45 | 0.22% | 1,885,775 |
| Oct 20, 2026 | 281.29 | 296.95 | 280.11 | 287.81 | 287.81 | 2.07% | 1,821,557 |
| Oct 19, 2026 | 277.68 | 283.17 | 275.78 | 281.97 | 281.97 | 1.54% | 1,632,529 |
| Oct 16, 2026 | 282.63 | 286.75 | 276.19 | 277.68 | 277.68 | -0.83% | 2,140,068 |
| Oct 15, 2026 | 275.47 | 281.61 | 272.50 | 280.01 | 280.01 | 2.08% | 1,591,737 |
| Oct 14, 2026 | 280.00 | 280.50 | 273.32 | 274.31 | 274.31 | -2.56% | 1,639,632 |
| Oct 13, 2026 | 282.54 | 285.20 | 278.22 | 281.51 | 281.51 | 0.30% | 1,400,082 |
| Oct 12, 2026 | 278.03 | 284.95 | 276.06 | 280.67 | 280.67 | -0.56% | 1,199,692 |
| Oct 9, 2026 | 282.00 | 283.55 | 278.00 | 282.26 | 282.26 | 0.30% | 1,590,724 |
| Oct 8, 2026 | 277.66 | 283.56 | 277.11 | 281.41 | 281.41 | -0.32% | 1,958,172 |
| Oct 7, 2026 | 285.01 | 288.14 | 281.11 | 282.32 | 282.32 | -2.24% | 2,408,731 |
| Oct 6, 2026 | 279.80 | 289.17 | 278.00 | 288.78 | 288.78 | 5.00% | 2,343,203 |
| Oct 5, 2026 | 277.03 | 277.08 | 269.69 | 275.03 | 275.03 | -0.98% | 3,009,248 |
| Oct 2, 2026 | 275.18 | 279.50 | 271.56 | 277.74 | 277.74 | 2.87% | 3,382,039 |
| Oct 1, 2026 | 266.12 | 270.86 | 263.22 | 269.99 | 269.99 | 1.55% | 3,092,185 |
| Sep 30, 2026 | 260.20 | 269.65 | 259.00 | 265.86 | 265.86 | 1.99% | 4,278,601 |
| Sep 29, 2026 | 257.20 | 261.99 | 254.21 | 260.67 | 260.67 | 7.45% | 4,019,038 |
| Sep 28, 2026 | 246.00 | 249.73 | 240.20 | 242.59 | 242.59 | -0.05% | 3,362,474 |
| Sep 25, 2026 | 241.80 | 246.25 | 236.72 | 242.70 | 242.70 | 1.56% | 2,683,263 |
| Sep 24, 2026 | 234.30 | 243.18 | 232.00 | 238.98 | 238.98 | 3.77% | 5,454,391 |
| Sep 23, 2026 | 236.14 | 237.13 | 222.22 | 230.30 | 230.30 | -1.95% | 7,573,709 |
| Sep 22, 2026 | 259.00 | 261.66 | 231.03 | 234.89 | 234.89 | -6.14% | 8,291,004 |
| Sep 21, 2026 | 250.50 | 252.15 | 246.30 | 250.25 | 250.25 | 1.81% | 2,153,631 |
| Sep 18, 2026 | 250.00 | 251.46 | 245.06 | 245.81 | 245.81 | -1.57% | 3,151,967 |
| Sep 17, 2026 | 257.28 | 258.20 | 249.72 | 249.74 | 249.74 | -1.06% | 1,768,711 |
| Sep 16, 2026 | 251.00 | 256.96 | 249.24 | 253.92 | 252.42 | 1.85% | 2,291,278 |
| Sep 15, 2026 | 256.39 | 257.13 | 248.64 | 249.30 | 247.83 | -2.37% | 1,887,588 |
| Sep 14, 2026 | 256.00 | 257.71 | 252.74 | 255.34 | 253.83 | -1.85% | 2,161,552 |
| Sep 11, 2026 | 264.00 | 264.30 | 259.84 | 260.14 | 258.60 | 0.44% | 1,568,891 |
| Sep 10, 2026 | 258.33 | 263.47 | 256.71 | 259.01 | 257.48 | -0.29% | 2,177,940 |
| Sep 9, 2026 | 261.00 | 262.50 | 257.85 | 259.76 | 258.23 | -1.79% | 2,412,989 |
| Sep 8, 2026 | 263.00 | 270.83 | 262.99 | 264.50 | 262.94 | -0.26% | 2,804,778 |
| Sep 4, 2026 | 265.21 | 266.54 | 264.02 | 265.19 | 263.62 | -0.14% | 1,486,710 |
| Sep 3, 2026 | 266.59 | 267.30 | 262.04 | 265.55 | 263.98 | -0.02% | 2,318,834 |
| Sep 2, 2026 | 268.12 | 272.02 | 265.14 | 265.60 | 264.03 | -0.04% | 1,763,753 |
| Sep 1, 2026 | 267.13 | 269.00 | 263.55 | 265.70 | 264.13 | -1.13% | 2,011,605 |
| Aug 31, 2026 | 277.00 | 278.61 | 267.45 | 268.74 | 267.15 | -3.82% | 2,772,151 |
| Aug 28, 2026 | 286.00 | 287.52 | 279.41 | 279.41 | 277.76 | -1.89% | 1,110,967 |
| Aug 27, 2026 | 289.49 | 291.00 | 283.48 | 284.80 | 283.12 | -1.79% | 1,346,025 |
| Aug 26, 2026 | 293.00 | 296.48 | 289.73 | 290.00 | 288.29 | -0.78% | 1,122,463 |