Home

Royal Caribbean Cruises Ltd. Common Stock (RCL)

316.88
-1.10 (-0.35%)
NYSE · Last Trade: Oct 24th, 2:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025316.46319.72311.36316.881,188,367316.88
10/22/2025318.39322.33313.46317.981,642,457317.98
10/21/2025305.47317.79303.96316.781,691,212316.78
10/20/2025302.38306.44301.50302.841,112,886302.84
10/17/2025300.80302.98296.35300.311,830,190300.31
10/16/2025310.50311.26297.90298.512,640,341298.51
10/15/2025316.38318.56309.73311.161,087,445311.16
10/14/2025303.00317.69301.50313.861,554,737313.86
10/13/2025308.27311.50305.36306.221,369,841306.22
10/10/2025306.98313.20303.31304.621,413,934304.62
10/09/2025310.51311.86306.75306.991,390,538306.99
10/08/2025315.00315.80307.77308.311,879,064308.31
10/07/2025317.30317.30308.20314.751,129,738314.75
10/06/2025314.31318.00310.69317.301,468,841317.30
10/03/2025322.55322.77313.93314.051,402,038314.05
10/02/2025315.75321.25311.27320.111,626,665320.11
10/01/2025320.63321.01312.28316.022,280,217316.02
9/30/2025327.67330.50319.21323.581,803,362323.58
9/29/2025337.54339.22320.00326.722,022,399326.72
9/26/2025325.48327.80323.50326.891,305,944326.89
9/25/2025322.93327.48319.70324.531,572,383324.53
9/24/2025330.72332.23325.73327.031,130,685326.03
9/23/2025331.45340.17329.15330.592,064,234329.58
9/22/2025326.00333.04324.63329.241,533,121328.23
9/19/2025327.82329.54316.11328.603,628,433327.60
9/18/2025325.28326.84320.87325.811,608,517324.81
9/17/2025323.36324.50316.34323.072,040,992322.08
9/16/2025328.87329.50317.52321.703,167,333320.72
9/15/2025338.03339.15327.66329.792,558,679328.78
9/12/2025347.74348.80336.37336.422,073,033335.39
9/11/2025343.56355.55342.58350.232,333,785349.16
9/10/2025346.81347.10331.22341.502,288,330340.46
9/09/2025349.95353.72345.21345.311,417,976344.25
9/08/2025354.00360.09349.41351.061,587,582349.99
9/05/2025361.20362.79349.34352.271,455,906351.19
9/04/2025354.45362.66353.55360.061,085,069358.96
9/03/2025354.72358.75352.37355.001,175,002353.91
9/02/2025355.50358.31348.27354.081,712,612353.00
8/29/2025364.90366.50357.15363.221,962,475362.11
8/28/2025359.63366.18358.95365.841,578,335364.72
8/27/2025352.00360.72352.00359.072,164,301357.97
8/26/2025345.80354.06345.60353.742,323,946352.66
8/25/2025344.67347.97341.61344.972,286,027343.92
8/22/2025326.79345.14325.70344.672,268,612343.62
8/21/2025326.21328.00322.46325.031,473,110324.04
8/20/2025327.03329.33317.50329.121,883,872328.11
8/19/2025324.50331.94319.25330.073,353,868329.06
8/18/2025314.00329.81313.05326.803,283,804325.80
8/15/2025312.29314.37309.00313.951,407,600312.99
8/14/2025312.91314.00310.70312.301,287,809311.35
8/13/2025314.05318.23308.52313.421,900,860312.46
8/12/2025305.67313.61305.40313.082,202,926312.12
8/11/2025300.00305.88297.84302.861,445,821301.93
8/08/2025311.25311.25300.90301.441,905,606300.52
8/07/2025315.63316.50306.26309.781,295,297308.83
8/06/2025313.77314.04309.11314.021,384,648313.06
8/05/2025316.55317.02309.42311.361,711,732310.41
8/04/2025317.99319.31312.77315.702,016,926314.74
8/01/2025309.46315.75303.99314.252,827,869313.29
7/31/2025333.92337.10315.86317.873,495,374316.90
7/30/2025334.80337.77327.97331.152,436,297330.14
7/29/2025325.35342.16321.11334.375,513,443333.35
7/28/2025351.63354.34348.68352.002,424,390350.92
7/25/2025350.30352.92348.43352.801,653,046351.72
7/24/2025350.96355.17348.87349.361,523,024348.29