UK markets close in 6 hours 40 minutes

Royal Caribbean Cruises Ltd. (0I1W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
126.81-0.31 (-0.24%)
As of 07:08PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.00126.81126.811,400
12 Apr 2024131.05131.16126.40127.12127.122,772
11 Apr 2024130.89132.39130.20132.32132.32862
10 Apr 2024130.34133.41129.69131.63131.631,860
09 Apr 2024137.64138.08129.71131.74131.7421,913
08 Apr 2024137.18139.50136.50138.38138.381,972
05 Apr 2024135.35137.16134.69134.98134.982,291
04 Apr 2024140.00141.68139.43140.60140.603,542
03 Apr 2024137.17139.16136.92138.09138.09456
02 Apr 2024137.18138.10135.37137.87137.873,223
28 Mar 2024139.67140.49136.97138.46138.463,617
27 Mar 2024136.70141.50135.57139.34139.343,087
26 Mar 2024137.09137.87135.95136.62136.624,225
25 Mar 2024136.69138.26135.97136.77136.771,429
22 Mar 2024135.48136.17135.21135.48135.481,187
21 Mar 2024136.50137.52134.86135.14135.142,132
20 Mar 2024129.70134.55129.03134.55134.552,396
19 Mar 2024128.09129.61127.24129.12129.121,529
18 Mar 2024129.68131.24128.50129.61129.615,180
15 Mar 2024129.10130.60128.80129.37129.372,638
14 Mar 2024132.35132.43128.83129.18129.183,132
13 Mar 2024129.99133.06128.18131.93131.933,591
12 Mar 2024128.88128.88127.51127.89127.89415
11 Mar 2024126.86128.36126.21128.24128.24509
08 Mar 2024125.39128.20125.39126.93126.93549
07 Mar 2024128.17129.00124.76124.88124.88469
06 Mar 2024126.66128.99126.37126.57126.571,148
05 Mar 2024124.48126.87124.48126.68126.68898
04 Mar 2024126.67127.41125.46126.74126.741,150
01 Mar 2024123.19126.46122.44125.22125.22964
29 Feb 2024122.55123.30121.71122.42122.42199
28 Feb 2024122.20123.25121.19122.30122.30349
27 Feb 2024125.50126.82122.65123.35123.352,310
26 Feb 2024121.50123.00119.55119.95119.951,061
23 Feb 2024122.14123.25120.85123.14123.14725
22 Feb 2024121.65124.83121.43123.32123.322,929
21 Feb 2024114.51115.37113.81115.22115.221,193
20 Feb 2024115.71115.86113.09114.90114.902,097
19 Feb 2024------
16 Feb 2024117.81117.81116.17116.29116.291,055
15 Feb 2024118.06120.13117.52118.11118.11984
14 Feb 2024117.72118.04114.54115.47115.47659
13 Feb 2024115.24117.74114.33115.76115.76526
12 Feb 2024117.30118.88116.55117.68117.681,173
09 Feb 2024120.84120.84115.80116.24116.242,194
08 Feb 2024120.24122.82118.81122.12122.12363
07 Feb 2024121.02121.54119.92120.50120.504,591
06 Feb 2024121.22122.09119.43120.70120.70501
05 Feb 2024121.98123.72120.67120.69120.69551
02 Feb 2024125.68126.42121.23121.23121.231,085
01 Feb 2024130.83133.57122.44124.33124.3311,009
31 Jan 2024125.68128.89125.65128.14128.142,273
30 Jan 2024128.00129.22125.86126.23126.232,654
29 Jan 2024123.63126.34123.63126.34126.342,534
26 Jan 2024127.28127.37124.59124.74124.741,266
25 Jan 2024126.54126.79126.05126.39126.391,811
24 Jan 2024126.72126.91125.01125.62125.623,249
23 Jan 2024126.09128.05125.12125.12125.122,140
22 Jan 2024127.75128.18126.28126.51126.513,151
19 Jan 2024126.01126.05123.87125.79125.792,142
18 Jan 2024124.20126.60122.75124.11124.113,217
17 Jan 2024120.97123.44120.97123.03123.031,170
16 Jan 2024119.93123.70119.64123.32123.322,898
15 Jan 2024------
12 Jan 2024123.03123.09119.92121.28121.281,736
11 Jan 2024123.55123.78121.77123.22123.22746
10 Jan 2024123.57124.79122.13124.04124.048,931
09 Jan 2024122.58124.11122.42123.75123.75494
08 Jan 2024123.85124.39122.34124.14124.141,818
05 Jan 2024118.87122.08118.54122.08122.08365
04 Jan 2024119.00121.06118.01120.22120.221,735
03 Jan 2024117.66119.18115.99117.45117.451,930
02 Jan 2024127.25127.49119.52119.58119.586,996
29 Dec 2023129.66130.90129.47129.97129.971,606
28 Dec 2023129.88131.00128.89129.29129.291,283
27 Dec 2023129.18129.26128.34128.56128.561,050
22 Dec 2023127.16128.97126.75127.49127.494,984
21 Dec 2023121.19126.09121.19125.95125.951,425
20 Dec 2023123.71124.34122.93123.06123.06448
19 Dec 2023121.10124.15121.01123.98123.989,487
18 Dec 2023122.52122.69121.38121.89121.8910,459
15 Dec 2023121.10123.71120.85122.76122.764,140
14 Dec 2023120.47123.15120.47121.24121.2431,971
13 Dec 2023120.49120.49118.67118.76118.761,554
12 Dec 2023120.50120.87119.57120.26120.261,416
11 Dec 2023120.23120.76119.23119.26119.261,041
08 Dec 2023120.02120.48119.23120.24120.241,013
07 Dec 2023118.17119.90117.96119.29119.291,552
06 Dec 2023115.14119.00115.00118.56118.563,125
05 Dec 2023113.45114.39112.74113.82113.821,741
04 Dec 2023110.67114.09110.67113.88113.883,538
01 Dec 2023107.61110.19107.34110.17110.171,615
30 Nov 2023106.75107.59106.30107.30107.301,883
29 Nov 2023105.69108.74105.43106.21106.2118,193
28 Nov 2023106.85107.22106.06106.37106.371,762
27 Nov 2023104.10107.05104.10107.00107.001,321
24 Nov 2023104.07104.86103.77104.45104.45702
23 Nov 2023------
22 Nov 2023106.31107.73105.79105.79105.793,378
21 Nov 2023104.51104.95102.84104.56104.563,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...