Home

Royal Caribbean Cruises Ltd. Common Stock (RCL)

177.93
-10.72 (-5.68%)
NYSE · Last Trade: Apr 4th, 4:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Caribbean Cruises Ltd. Common Stock (RCL)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025195.99195.99187.56188.655,163,479188.65
4/02/2025204.11213.13204.09212.052,135,351212.05
4/01/2025204.52208.46199.40208.122,078,162208.12
3/31/2025200.01206.84194.31205.443,889,024205.44
3/28/2025214.79215.91205.87207.582,548,561207.58
3/27/2025218.24219.37213.45217.241,684,854217.24
3/26/2025224.86227.16218.52219.861,749,886219.86
3/25/2025225.74227.56223.17225.021,677,302225.02
3/24/2025218.94226.69218.15225.402,513,606225.40
3/21/2025212.77216.53206.40215.493,608,831215.49
3/20/2025212.11218.88212.00214.722,271,223214.72
3/19/2025207.49216.61204.20215.122,614,517215.12
3/18/2025217.17217.99203.07203.383,366,247203.38
3/17/2025215.50222.13214.14219.412,660,035219.41
3/14/2025211.46214.43207.34212.022,382,505212.02
3/13/2025214.91217.09206.00207.904,962,638207.90
3/12/2025213.11217.00206.32207.363,239,401207.36
3/11/2025205.00211.00197.02207.174,893,588207.17
3/10/2025207.60208.40201.44207.235,318,930207.23
3/07/2025213.16214.11205.13214.004,741,278214.00
3/06/2025224.08226.98213.57215.543,357,927214.79
3/05/2025228.06231.99225.04231.312,848,796230.50
3/04/2025236.31236.31220.35227.024,752,194226.23
3/03/2025246.67251.44237.71241.122,413,558240.28
2/28/2025238.50246.54237.50246.104,457,979245.24
2/27/2025246.65248.65237.00238.162,006,635237.33
2/26/2025239.37247.75238.41244.112,359,103243.26
2/25/2025237.50239.20230.55237.572,183,529236.74
2/24/2025237.88241.74233.00237.662,622,203236.83
2/21/2025245.46246.00230.82234.264,120,956233.44
2/20/2025261.26261.26232.14243.898,815,562243.04
2/19/2025259.80264.32257.99264.011,649,016263.09
2/18/2025265.00265.63258.20261.801,894,560260.89
2/14/2025260.94264.07257.40263.091,308,750262.18
2/13/2025261.00264.00253.77260.092,051,904259.19
2/12/2025255.07257.79253.17256.301,546,636255.41
2/11/2025259.56259.98254.71256.671,781,057255.78
2/10/2025265.89267.15260.81261.151,595,001260.24
2/07/2025270.57272.45263.63264.431,460,999263.51
2/06/2025267.86271.96267.65270.202,776,920269.26
2/05/2025263.50267.51261.89266.871,466,554265.94
2/04/2025263.00265.99259.74263.591,501,057262.67
2/03/2025257.66266.34256.76260.862,877,066259.95
1/31/2025275.41277.08266.01266.602,177,671265.67
1/30/2025269.64275.05267.37274.792,190,299273.83
1/29/2025266.20271.31265.32269.092,696,390268.15
1/28/2025246.75269.96246.00265.258,087,774264.33
1/27/2025226.56237.49226.56236.823,062,664236.00
1/24/2025236.88237.11231.95232.102,722,955231.29
1/23/2025235.75238.77233.00238.151,775,927237.32
1/22/2025242.63243.00235.72236.162,104,283235.34
1/21/2025245.00250.11242.24243.282,047,972242.43
1/17/2025235.62243.48234.45241.812,934,209240.97
1/16/2025233.76234.76230.38233.281,213,588232.47
1/15/2025233.78236.00231.06232.482,275,214231.67
1/14/2025229.65230.40226.29229.731,995,988228.93
1/13/2025222.95228.00222.94227.231,877,608226.44
1/10/2025224.16230.47222.29226.952,505,993226.16
1/08/2025224.52228.17223.18227.222,141,231226.43
1/07/2025227.97228.00220.45225.331,783,957224.55
1/06/2025231.00232.59227.31228.411,540,399227.62