Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
278.70
+4.39 (1.60%)
Oct 15, 2026, 12:47 PM EDT - Market open
Royal Caribbean Cruises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 275.47 | 281.10 | 272.50 | 278.70 | 278.70 | 1.60% | 487,537 |
| 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 |
| Aug 25, 2026 | 297.16 | 297.23 | 290.66 | 292.29 | 290.56 | -0.24% | 1,218,266 |
| Aug 24, 2026 | 295.90 | 298.86 | 289.46 | 293.00 | 291.27 | 0.34% | 1,607,037 |
| Aug 21, 2026 | 290.31 | 294.31 | 289.18 | 292.00 | 290.28 | 1.52% | 1,488,586 |
| Aug 20, 2026 | 296.09 | 296.52 | 284.25 | 287.62 | 285.92 | -4.31% | 1,987,914 |
| Aug 19, 2026 | 301.91 | 304.22 | 299.12 | 300.56 | 298.78 | 0.19% | 1,667,839 |
| Aug 18, 2026 | 299.00 | 302.74 | 297.14 | 300.00 | 298.23 | -0.59% | 1,300,134 |
| Aug 17, 2026 | 302.66 | 305.22 | 299.82 | 301.79 | 300.01 | -1.05% | 1,568,379 |
| Aug 14, 2026 | 308.50 | 313.00 | 304.90 | 305.00 | 303.20 | -1.57% | 1,424,922 |
| Aug 13, 2026 | 309.25 | 313.50 | 307.19 | 309.88 | 308.05 | 0.61% | 1,461,132 |
| Aug 12, 2026 | 308.00 | 309.75 | 303.20 | 308.00 | 306.18 | 0.28% | 1,325,279 |
| Aug 11, 2026 | 312.00 | 312.00 | 302.99 | 307.15 | 305.34 | -0.28% | 1,815,240 |
| Aug 10, 2026 | 315.00 | 317.00 | 307.13 | 308.00 | 306.18 | -3.75% | 1,878,696 |
| Aug 7, 2026 | 323.34 | 325.01 | 318.21 | 320.00 | 318.11 | -0.17% | 1,161,788 |
| Aug 6, 2026 | 323.72 | 327.95 | 320.36 | 320.55 | 318.66 | -2.10% | 1,201,117 |