Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
265.55
-0.05 (-0.02%)
At close: Sep 3, 2026, 4:00 PM EDT
265.50
-0.05 (-0.02%)
Pre-market: Sep 4, 2026, 5:22 AM EDT
Royal Caribbean Cruises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 266.59 | 267.30 | 262.04 | 265.55 | 265.55 | -0.02% | 2,309,582 |
| Sep 2, 2026 | 268.12 | 272.02 | 265.14 | 265.60 | 265.60 | -0.04% | 1,749,536 |
| Sep 1, 2026 | 267.13 | 269.00 | 263.55 | 265.70 | 265.70 | -1.13% | 1,998,395 |
| Aug 31, 2026 | 277.00 | 278.61 | 267.45 | 268.74 | 268.74 | -3.82% | 2,708,338 |
| Aug 28, 2026 | 286.00 | 287.52 | 279.41 | 279.41 | 279.41 | -1.89% | 1,098,537 |
| Aug 27, 2026 | 289.49 | 291.00 | 283.48 | 284.80 | 284.80 | -1.79% | 1,321,155 |
| Aug 26, 2026 | 293.00 | 296.48 | 289.73 | 290.00 | 290.00 | -0.78% | 1,120,082 |
| Aug 25, 2026 | 297.16 | 297.23 | 290.66 | 292.29 | 292.29 | -0.24% | 1,215,626 |
| Aug 24, 2026 | 295.90 | 298.86 | 289.46 | 293.00 | 293.00 | 0.34% | 1,590,198 |
| Aug 21, 2026 | 290.31 | 294.31 | 289.18 | 292.00 | 292.00 | 1.52% | 1,474,218 |
| Aug 20, 2026 | 296.09 | 296.52 | 284.25 | 287.62 | 287.62 | -4.31% | 1,968,470 |
| Aug 19, 2026 | 301.91 | 304.22 | 299.12 | 300.56 | 300.56 | 0.19% | 1,666,164 |
| Aug 18, 2026 | 299.00 | 302.74 | 297.14 | 300.00 | 300.00 | -0.59% | 1,299,649 |
| Aug 17, 2026 | 302.66 | 305.22 | 299.82 | 301.79 | 301.79 | -1.05% | 1,559,894 |
| Aug 14, 2026 | 308.50 | 313.00 | 304.90 | 305.00 | 305.00 | -1.57% | 1,424,233 |
| 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 |