Skip to main content
logo
Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
265.55
+1.79 (0.68%)
At close: May 1, 2026, 4:00 PM EDT
265.18
-0.37 (-0.14%)
After-hours: May 1, 2026, 7:56 PM EDT

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2026265.77271.88258.59265.55265.550.68%2,595,050
Apr 30, 2026268.01281.40262.04263.76263.763.84%5,204,645
Apr 29, 2026254.35258.13250.38254.01254.01-0.73%4,280,348
Apr 28, 2026255.86259.97254.28255.89255.89-1.15%2,128,160
Apr 27, 2026262.02265.38257.70258.87258.87-2.62%2,459,892
Apr 24, 2026261.00266.89258.52265.84265.842.08%1,741,183
Apr 23, 2026264.51269.66258.58260.43260.43-1.96%1,969,035
Apr 22, 2026272.01272.01264.10265.64265.64-2.15%2,345,536
Apr 21, 2026280.50284.24270.39271.47271.47-3.83%2,284,660
Apr 20, 2026279.20282.59274.50282.27282.27-1.12%2,378,634
Apr 17, 2026282.99295.33281.25285.48285.487.34%5,107,747
Apr 16, 2026283.84287.69265.14265.95265.95-5.80%3,126,937
Apr 15, 2026282.07284.19277.02282.31282.310.28%1,904,389
Apr 14, 2026284.55285.80280.33281.53281.53-0.31%1,860,874
Apr 13, 2026271.00282.52270.00282.41282.411.98%2,128,891
Apr 10, 2026276.29281.32273.31276.94276.940.38%1,821,943
Apr 9, 2026274.39280.32270.44275.89275.89-1.21%2,071,484
Apr 8, 2026294.34304.40277.75279.26279.264.31%3,967,778
Apr 7, 2026270.84271.34262.31267.71267.71-2.90%2,224,339
Apr 6, 2026272.00277.97268.52275.70275.700.77%1,746,085
Apr 2, 2026271.79280.29266.10273.59273.59-3.00%2,238,693
Apr 1, 2026282.85285.50278.00282.06282.062.50%2,269,679
Mar 31, 2026267.46276.57263.50275.18275.185.28%2,643,843
Mar 30, 2026263.58268.63260.75261.37261.37-0.16%1,687,952
Mar 27, 2026269.89273.22260.90261.80261.80-4.45%2,206,875
Mar 26, 2026275.67280.80273.19274.00274.00-1.80%1,877,224
Mar 25, 2026281.00284.74276.23279.01279.012.06%1,511,972
Mar 24, 2026273.40277.00269.60273.39273.39-2.00%1,926,620
Mar 23, 2026276.66283.23273.92278.96278.965.81%3,503,957
Mar 20, 2026272.00272.00260.91263.65263.65-3.07%4,021,092
Mar 19, 2026268.74275.96265.89272.00272.000.92%2,210,907
Mar 18, 2026275.00277.14268.69269.52269.52-3.02%2,251,446
Mar 17, 2026285.35286.43277.83277.90277.90-1.04%1,997,030
Mar 16, 2026280.00285.83277.35280.81280.813.03%2,440,875
Mar 13, 2026271.29277.50269.01272.54272.542.27%2,245,716
Mar 12, 2026281.00281.00265.50266.49266.49-6.99%2,636,237
Mar 11, 2026286.10289.78281.00286.52286.520.52%1,744,785
Mar 10, 2026286.50293.69280.23285.03285.03-1.90%2,868,969
Mar 9, 2026268.03291.38256.16290.55290.554.48%5,455,187
Mar 6, 2026270.77279.44265.20278.08278.08-1.76%3,929,898
Mar 5, 2026285.22289.21277.80283.06281.56-1.44%3,084,327
Mar 4, 2026303.83306.37286.07287.21285.69-4.68%2,075,929
Mar 3, 2026289.01304.89286.19301.31299.710.16%3,642,943
Mar 2, 2026291.95303.85285.61300.84299.25-3.25%4,018,539
Feb 27, 2026309.41314.87306.86310.96309.31-2.50%2,986,586
Feb 26, 2026314.01321.16314.01318.94317.251.90%2,450,289
Feb 25, 2026319.32320.97311.48313.00311.34-1.11%1,946,219
Feb 24, 2026302.52318.75300.35316.50314.824.58%2,983,691
Feb 23, 2026314.92321.32300.76302.64301.04-3.95%2,716,492
Feb 20, 2026309.23317.48307.27315.09313.421.53%1,641,752