Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
296.30
-10.00 (-3.26%)
At close: Jul 2, 2026, 4:00 PM EDT
297.10
+0.80 (0.27%)
After-hours: Jul 2, 2026, 7:58 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 307.00 | 310.96 | 293.47 | 296.30 | 296.30 | -3.26% | 2,116,846 |
| Jul 1, 2026 | 317.62 | 320.29 | 306.28 | 306.30 | 306.30 | -3.54% | 2,168,528 |
| Jun 30, 2026 | 319.52 | 321.00 | 314.43 | 317.53 | 317.53 | -1.22% | 2,114,391 |
| Jun 29, 2026 | 319.00 | 326.86 | 316.47 | 321.44 | 321.44 | 1.04% | 2,070,130 |
| Jun 26, 2026 | 321.59 | 327.33 | 317.99 | 318.13 | 318.13 | -1.40% | 6,626,238 |
| Jun 25, 2026 | 322.18 | 333.39 | 319.01 | 322.65 | 322.65 | 0.53% | 1,650,791 |
| Jun 24, 2026 | 315.04 | 328.56 | 312.01 | 320.95 | 320.95 | 3.69% | 2,283,263 |
| Jun 23, 2026 | 291.99 | 310.94 | 279.23 | 309.53 | 309.53 | 0.05% | 4,319,914 |
| Jun 22, 2026 | 311.23 | 315.47 | 307.65 | 309.36 | 309.36 | -1.01% | 2,054,595 |
| Jun 18, 2026 | 310.56 | 315.91 | 308.10 | 312.51 | 312.51 | 3.66% | 3,385,326 |
| Jun 17, 2026 | 311.01 | 317.00 | 300.83 | 301.47 | 301.47 | -3.63% | 2,215,347 |
| Jun 16, 2026 | 316.00 | 319.45 | 311.99 | 312.84 | 312.84 | -0.26% | 1,877,191 |
| Jun 15, 2026 | 308.00 | 315.48 | 308.00 | 313.67 | 313.67 | 6.55% | 3,035,730 |
| Jun 12, 2026 | 289.00 | 294.78 | 283.45 | 294.38 | 294.38 | 2.23% | 1,991,314 |
| Jun 11, 2026 | 267.27 | 288.25 | 266.35 | 287.96 | 287.96 | 7.16% | 2,644,842 |
| Jun 10, 2026 | 277.69 | 278.13 | 266.01 | 268.73 | 268.73 | -4.79% | 1,683,870 |
| Jun 9, 2026 | 274.81 | 284.12 | 269.81 | 282.26 | 282.26 | 3.77% | 2,670,412 |
| Jun 8, 2026 | 278.50 | 282.76 | 271.57 | 272.00 | 272.00 | -2.86% | 2,252,916 |
| Jun 5, 2026 | 291.96 | 297.00 | 279.59 | 280.00 | 280.00 | -4.53% | 2,684,206 |
| Jun 4, 2026 | 290.00 | 298.83 | 283.33 | 293.28 | 293.28 | 2.40% | 2,643,219 |
| Jun 3, 2026 | 287.36 | 295.00 | 285.00 | 286.42 | 286.42 | -1.00% | 2,059,266 |
| Jun 2, 2026 | 289.67 | 294.00 | 285.68 | 290.80 | 289.30 | 0.61% | 2,759,070 |
| Jun 1, 2026 | 279.99 | 293.10 | 275.35 | 289.05 | 287.56 | 1.55% | 2,881,285 |
| May 29, 2026 | 283.02 | 288.20 | 280.01 | 284.63 | 283.16 | 1.19% | 4,234,930 |
| May 28, 2026 | 271.28 | 282.23 | 271.00 | 281.29 | 279.84 | 2.22% | 2,901,735 |
| May 27, 2026 | 274.41 | 281.46 | 272.50 | 275.17 | 273.75 | 2.79% | 3,344,214 |
| May 26, 2026 | 260.10 | 268.61 | 258.63 | 267.71 | 266.33 | 4.53% | 4,354,090 |
| May 22, 2026 | 259.31 | 261.74 | 255.00 | 256.10 | 254.78 | -1.62% | 3,183,546 |
| May 21, 2026 | 247.20 | 262.14 | 244.86 | 260.32 | 258.98 | 2.53% | 3,395,912 |
| May 20, 2026 | 241.50 | 257.24 | 232.10 | 253.89 | 252.58 | 2.71% | 6,643,982 |
| May 19, 2026 | 250.00 | 250.01 | 241.18 | 247.20 | 245.92 | -2.13% | 3,668,980 |
| May 18, 2026 | 261.49 | 263.96 | 251.70 | 252.59 | 251.29 | -2.96% | 2,637,915 |
| May 15, 2026 | 263.58 | 263.90 | 259.06 | 260.29 | 258.95 | -1.92% | 2,114,559 |
| May 14, 2026 | 272.74 | 275.27 | 264.43 | 265.38 | 264.01 | 0.45% | 1,662,514 |
| May 13, 2026 | 259.01 | 265.01 | 256.60 | 264.20 | 262.84 | 2.36% | 2,014,930 |
| May 12, 2026 | 264.71 | 264.75 | 258.00 | 258.12 | 256.79 | -2.03% | 2,258,909 |
| May 11, 2026 | 271.27 | 271.27 | 261.60 | 263.46 | 262.10 | -4.28% | 2,208,091 |
| May 8, 2026 | 280.85 | 283.86 | 273.48 | 275.24 | 273.82 | -2.00% | 2,295,603 |
| May 7, 2026 | 287.06 | 288.86 | 280.85 | 280.87 | 279.42 | -2.16% | 3,989,535 |
| May 6, 2026 | 280.03 | 288.25 | 275.05 | 287.08 | 285.60 | 8.75% | 3,681,018 |
| May 5, 2026 | 261.44 | 264.50 | 258.50 | 263.98 | 262.62 | 1.73% | 1,776,533 |
| May 4, 2026 | 261.08 | 266.94 | 256.60 | 259.48 | 258.14 | -2.29% | 3,080,745 |
| May 1, 2026 | 265.77 | 271.88 | 258.59 | 265.55 | 264.18 | 0.68% | 2,599,798 |
| Apr 30, 2026 | 268.01 | 281.40 | 262.04 | 263.76 | 262.40 | 3.84% | 5,219,676 |
| Apr 29, 2026 | 254.35 | 258.13 | 250.38 | 254.01 | 252.70 | -0.73% | 4,313,742 |
| Apr 28, 2026 | 255.86 | 259.97 | 254.28 | 255.89 | 254.57 | -1.15% | 2,130,423 |
| Apr 27, 2026 | 262.02 | 265.38 | 257.70 | 258.87 | 257.53 | -2.62% | 2,465,693 |
| Apr 24, 2026 | 261.00 | 266.89 | 258.52 | 265.84 | 264.47 | 2.08% | 1,743,340 |
| Apr 23, 2026 | 264.51 | 269.66 | 258.58 | 260.43 | 259.09 | -1.96% | 1,976,345 |
| Apr 22, 2026 | 272.01 | 272.01 | 264.10 | 265.64 | 264.27 | -2.15% | 2,360,706 |