Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
308.40
-1.48 (-0.48%)
Aug 14, 2026, 11:31 AM EDT - Market open
Royal Caribbean Cruises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 308.50 | 313.00 | 308.50 | 309.00 | - | -0.28% | 238,159 |
| Aug 13, 2026 | 309.25 | 313.50 | 307.19 | 309.88 | 309.88 | 0.61% | 1,460,207 |
| Aug 12, 2026 | 308.00 | 309.75 | 303.20 | 308.00 | 308.00 | 0.28% | 1,240,677 |
| Aug 11, 2026 | 312.00 | 312.00 | 302.99 | 307.15 | 307.15 | -0.28% | 1,813,066 |
| Aug 10, 2026 | 315.00 | 317.00 | 307.13 | 308.00 | 308.00 | -3.75% | 1,835,351 |
| Aug 7, 2026 | 323.34 | 325.01 | 318.21 | 320.00 | 320.00 | -0.17% | 1,149,503 |
| Aug 6, 2026 | 323.72 | 327.95 | 320.36 | 320.55 | 320.55 | -2.10% | 1,182,594 |
| Aug 5, 2026 | 328.99 | 330.72 | 325.24 | 327.42 | 327.42 | 0.52% | 1,526,962 |
| Aug 4, 2026 | 329.55 | 334.00 | 324.00 | 325.74 | 325.74 | 0.54% | 1,482,370 |
| Aug 3, 2026 | 327.70 | 330.20 | 322.55 | 324.00 | 324.00 | 1.79% | 1,983,803 |
| Jul 31, 2026 | 321.13 | 321.13 | 316.45 | 318.30 | 318.30 | -1.13% | 1,945,500 |
| Jul 30, 2026 | 319.00 | 323.50 | 311.35 | 321.94 | 321.94 | -0.51% | 2,086,325 |
| Jul 29, 2026 | 316.59 | 328.87 | 315.59 | 323.58 | 323.58 | 0.33% | 2,657,626 |
| Jul 28, 2026 | 302.70 | 324.58 | 293.15 | 322.50 | 322.50 | 5.72% | 3,419,562 |
| Jul 27, 2026 | 301.01 | 307.10 | 289.21 | 305.04 | 305.04 | 3.92% | 4,140,096 |
| Jul 24, 2026 | 285.80 | 300.34 | 284.56 | 293.54 | 293.54 | 3.57% | 2,928,972 |
| Jul 23, 2026 | 279.11 | 286.55 | 278.64 | 283.41 | 283.41 | -0.85% | 5,305,906 |
| Jul 22, 2026 | 285.50 | 289.47 | 282.75 | 285.85 | 285.85 | -0.71% | 1,664,053 |
| Jul 21, 2026 | 287.39 | 289.26 | 284.03 | 287.90 | 287.90 | 0.61% | 1,295,304 |
| Jul 20, 2026 | 289.09 | 291.77 | 281.35 | 286.16 | 286.16 | -0.28% | 2,058,345 |
| Jul 17, 2026 | 286.41 | 292.74 | 285.13 | 286.96 | 286.96 | -2.38% | 2,357,133 |
| Jul 16, 2026 | 291.40 | 295.00 | 288.06 | 293.95 | 293.95 | 0.61% | 1,779,403 |
| Jul 15, 2026 | 287.10 | 296.95 | 283.54 | 292.17 | 292.17 | 3.21% | 2,168,740 |
| Jul 14, 2026 | 286.35 | 290.00 | 282.63 | 283.09 | 283.09 | -1.91% | 2,122,535 |
| Jul 13, 2026 | 286.14 | 299.75 | 284.92 | 288.61 | 288.61 | 1.14% | 3,612,783 |
| Jul 10, 2026 | 290.01 | 290.63 | 284.30 | 285.37 | 285.37 | -0.94% | 806,613 |
| Jul 9, 2026 | 283.33 | 290.84 | 282.77 | 288.08 | 288.08 | 2.54% | 1,479,292 |
| Jul 8, 2026 | 279.75 | 283.24 | 278.00 | 280.95 | 280.95 | -0.46% | 2,216,478 |
| Jul 7, 2026 | 286.01 | 289.11 | 277.80 | 282.26 | 282.26 | -1.92% | 2,621,158 |
| Jul 6, 2026 | 295.99 | 299.00 | 285.33 | 287.78 | 287.78 | -2.88% | 2,053,544 |
| 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 |