Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
241.09
+10.79 (4.69%)
Sep 24, 2026, 2:14 PM EDT - Market open
Royal Caribbean Cruises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 234.30 | 243.18 | 232.00 | 240.00 | - | 4.21% | 3,017,396 |
| 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 |
| Aug 5, 2026 | 328.99 | 330.72 | 325.24 | 327.42 | 325.49 | 0.52% | 1,529,094 |
| Aug 4, 2026 | 329.55 | 334.00 | 324.00 | 325.74 | 323.82 | 0.54% | 1,523,222 |
| Aug 3, 2026 | 327.70 | 330.20 | 322.55 | 324.00 | 322.09 | 1.79% | 1,987,198 |
| Jul 31, 2026 | 321.13 | 321.13 | 316.45 | 318.30 | 316.42 | -1.13% | 1,949,023 |
| Jul 30, 2026 | 319.00 | 323.50 | 311.35 | 321.94 | 320.04 | -0.51% | 2,139,391 |
| Jul 29, 2026 | 316.59 | 328.87 | 315.59 | 323.58 | 321.67 | 0.33% | 2,687,371 |
| Jul 28, 2026 | 302.70 | 324.58 | 293.15 | 322.50 | 320.59 | 5.72% | 3,441,334 |
| Jul 27, 2026 | 301.01 | 307.10 | 289.21 | 305.04 | 303.24 | 3.92% | 4,152,299 |
| Jul 24, 2026 | 285.80 | 300.34 | 284.56 | 293.54 | 291.81 | 3.57% | 2,965,526 |
| Jul 23, 2026 | 279.11 | 286.55 | 278.64 | 283.41 | 281.74 | -0.85% | 5,354,389 |
| Jul 22, 2026 | 285.50 | 289.47 | 282.75 | 285.85 | 284.16 | -0.71% | 1,667,235 |
| Jul 21, 2026 | 287.39 | 289.26 | 284.03 | 287.90 | 286.20 | 0.61% | 1,338,677 |
| Jul 20, 2026 | 289.09 | 291.77 | 281.35 | 286.16 | 284.47 | -0.28% | 2,397,562 |
| Jul 17, 2026 | 286.41 | 292.74 | 285.13 | 286.96 | 285.26 | -2.38% | 2,357,457 |
| Jul 16, 2026 | 291.40 | 295.00 | 288.06 | 293.95 | 292.21 | 0.61% | 1,795,353 |