Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
256.10
-4.22 (-1.62%)
At close: May 22, 2026, 4:00 PM EDT
256.30
+0.20 (0.08%)
After-hours: May 22, 2026, 7:58 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 259.31 | 261.74 | 255.00 | 256.10 | 256.10 | -1.62% | 3,163,091 |
| May 21, 2026 | 247.20 | 262.14 | 244.86 | 260.32 | 260.32 | 2.53% | 3,362,889 |
| May 20, 2026 | 241.50 | 257.24 | 232.10 | 253.89 | 253.89 | 2.71% | 6,598,815 |
| May 19, 2026 | 250.00 | 250.01 | 241.18 | 247.20 | 247.20 | -2.13% | 3,633,319 |
| May 18, 2026 | 261.49 | 263.96 | 251.70 | 252.59 | 252.59 | -2.96% | 2,577,485 |
| May 15, 2026 | 263.58 | 263.90 | 259.06 | 260.29 | 260.29 | -1.92% | 1,766,855 |
| May 14, 2026 | 272.74 | 275.27 | 264.43 | 265.38 | 265.38 | 0.45% | 1,662,514 |
| May 13, 2026 | 259.01 | 265.01 | 256.60 | 264.20 | 264.20 | 2.36% | 2,014,930 |
| May 12, 2026 | 264.71 | 264.75 | 258.00 | 258.12 | 258.12 | -2.03% | 2,258,909 |
| May 11, 2026 | 271.27 | 271.27 | 261.60 | 263.46 | 263.46 | -4.28% | 2,208,091 |
| May 8, 2026 | 280.85 | 283.86 | 273.48 | 275.24 | 275.24 | -2.00% | 2,295,603 |
| May 7, 2026 | 287.06 | 288.86 | 280.85 | 280.87 | 280.87 | -2.16% | 3,989,535 |
| May 6, 2026 | 280.03 | 288.25 | 275.05 | 287.08 | 287.08 | 8.75% | 3,681,018 |
| May 5, 2026 | 261.44 | 264.50 | 258.50 | 263.98 | 263.98 | 1.73% | 1,776,533 |
| May 4, 2026 | 261.08 | 266.94 | 256.60 | 259.48 | 259.48 | -2.29% | 3,080,745 |
| May 1, 2026 | 265.77 | 271.88 | 258.59 | 265.55 | 265.55 | 0.68% | 2,599,798 |
| Apr 30, 2026 | 268.01 | 281.40 | 262.04 | 263.76 | 263.76 | 3.84% | 5,219,676 |
| Apr 29, 2026 | 254.35 | 258.13 | 250.38 | 254.01 | 254.01 | -0.73% | 4,313,742 |
| Apr 28, 2026 | 255.86 | 259.97 | 254.28 | 255.89 | 255.89 | -1.15% | 2,130,423 |
| Apr 27, 2026 | 262.02 | 265.38 | 257.70 | 258.87 | 258.87 | -2.62% | 2,465,693 |
| Apr 24, 2026 | 261.00 | 266.89 | 258.52 | 265.84 | 265.84 | 2.08% | 1,743,340 |
| Apr 23, 2026 | 264.51 | 269.66 | 258.58 | 260.43 | 260.43 | -1.96% | 1,976,345 |
| Apr 22, 2026 | 272.01 | 272.01 | 264.10 | 265.64 | 265.64 | -2.15% | 2,360,706 |
| Apr 21, 2026 | 280.50 | 284.24 | 270.39 | 271.47 | 271.47 | -3.83% | 2,299,756 |
| Apr 20, 2026 | 279.20 | 282.59 | 274.50 | 282.27 | 282.27 | -1.12% | 2,381,548 |
| Apr 17, 2026 | 282.99 | 295.33 | 281.25 | 285.48 | 285.48 | 7.34% | 5,460,435 |
| Apr 16, 2026 | 283.84 | 287.69 | 265.14 | 265.95 | 265.95 | -5.80% | 3,146,400 |
| Apr 15, 2026 | 282.07 | 284.19 | 277.02 | 282.31 | 282.31 | 0.28% | 1,906,472 |
| Apr 14, 2026 | 284.55 | 285.80 | 280.33 | 281.53 | 281.53 | -0.31% | 1,868,363 |
| Apr 13, 2026 | 271.00 | 282.52 | 270.00 | 282.41 | 282.41 | 1.98% | 2,141,912 |
| Apr 10, 2026 | 276.29 | 281.32 | 273.31 | 276.94 | 276.94 | 0.38% | 1,828,083 |
| Apr 9, 2026 | 274.39 | 280.32 | 270.44 | 275.89 | 275.89 | -1.21% | 2,077,343 |
| Apr 8, 2026 | 294.34 | 304.40 | 277.75 | 279.26 | 279.26 | 4.31% | 3,974,096 |
| Apr 7, 2026 | 270.84 | 271.34 | 262.31 | 267.71 | 267.71 | -2.90% | 2,278,604 |
| Apr 6, 2026 | 272.00 | 277.97 | 268.52 | 275.70 | 275.70 | 0.77% | 1,752,604 |
| Apr 2, 2026 | 271.79 | 280.29 | 266.10 | 273.59 | 273.59 | -3.00% | 2,243,124 |
| Apr 1, 2026 | 282.85 | 285.50 | 278.00 | 282.06 | 282.06 | 2.50% | 2,272,060 |
| Mar 31, 2026 | 267.46 | 276.57 | 263.50 | 275.18 | 275.18 | 5.28% | 2,649,927 |
| Mar 30, 2026 | 263.58 | 268.63 | 260.75 | 261.37 | 261.37 | -0.16% | 1,727,574 |
| Mar 27, 2026 | 269.89 | 273.22 | 260.90 | 261.80 | 261.80 | -4.45% | 2,217,790 |
| Mar 26, 2026 | 275.67 | 280.80 | 273.19 | 274.00 | 274.00 | -1.80% | 1,880,402 |
| Mar 25, 2026 | 281.00 | 284.74 | 276.23 | 279.01 | 279.01 | 2.06% | 1,519,111 |
| Mar 24, 2026 | 273.40 | 277.00 | 269.60 | 273.39 | 273.39 | -2.00% | 1,954,914 |
| Mar 23, 2026 | 276.66 | 283.23 | 273.92 | 278.96 | 278.96 | 5.81% | 3,534,055 |
| Mar 20, 2026 | 272.00 | 272.00 | 260.91 | 263.65 | 263.65 | -3.07% | 4,189,272 |
| Mar 19, 2026 | 268.74 | 275.96 | 265.89 | 272.00 | 272.00 | 0.92% | 2,244,648 |
| Mar 18, 2026 | 275.00 | 277.14 | 268.69 | 269.52 | 269.52 | -3.02% | 2,269,663 |
| Mar 17, 2026 | 285.35 | 286.43 | 277.83 | 277.90 | 277.90 | -1.04% | 2,000,558 |
| Mar 16, 2026 | 280.00 | 285.83 | 277.35 | 280.81 | 280.81 | 3.03% | 2,442,921 |
| Mar 13, 2026 | 271.29 | 277.50 | 269.01 | 272.54 | 272.54 | 2.27% | 2,248,516 |