UK markets open in 29 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.46-7.62 (-4.43%)
At close: 04:03PM EDT
164.77 +0.31 (+0.19%)
After hours: 07:55PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024170.10170.34164.46164.46164.462,625,900
16 Jul 2024168.10172.64168.09172.08172.081,893,700
15 Jul 2024167.00167.92164.21167.72167.721,744,900
12 Jul 2024164.00166.66163.95166.40166.402,062,500
11 Jul 2024161.00163.23157.79163.18163.182,993,100
10 Jul 2024164.00164.68160.47162.68162.681,930,200
09 Jul 2024160.00163.67159.96163.13163.131,930,100
08 Jul 2024157.88162.93157.60160.83160.832,247,400
05 Jul 2024156.00157.05154.47156.78156.781,235,500
03 Jul 2024156.50156.74154.88155.38155.381,442,400
02 Jul 2024156.07157.72154.94156.61156.611,384,000
01 Jul 2024159.75160.00154.52156.47156.471,915,800
28 Jun 2024160.50162.50158.90159.43159.432,830,300
27 Jun 2024161.62161.69158.49160.21160.211,417,100
26 Jun 2024160.00161.57158.86161.40161.402,391,300
25 Jun 2024156.11161.68154.01160.73160.733,758,600
24 Jun 2024152.79155.64150.77154.52154.522,174,600
21 Jun 2024149.62151.20148.00151.12151.122,066,700
20 Jun 2024150.87151.18148.87150.21150.211,341,200
18 Jun 2024150.20151.53148.55151.48151.481,326,700
17 Jun 2024147.32149.38144.55149.12149.122,348,400
14 Jun 2024153.56153.73146.03148.50148.503,807,000
13 Jun 2024156.65157.19153.53155.28155.281,197,300
12 Jun 2024155.00157.58154.88157.48157.481,489,900
11 Jun 2024154.60154.93152.28153.19153.191,113,900
10 Jun 2024153.53156.37153.53155.40155.401,187,100
07 Jun 2024154.15155.89153.63154.57154.57996,700
06 Jun 2024155.86156.87153.17154.55154.551,412,500
05 Jun 2024155.78156.93154.62156.33156.331,698,200
04 Jun 2024150.46155.83150.35155.16155.162,602,000
03 Jun 2024148.25151.16146.67150.97150.971,850,800
31 May 2024147.87148.81143.95147.68147.683,423,100
30 May 2024147.92149.00146.67147.49147.491,392,500
29 May 2024148.36148.59146.45147.96147.961,455,400
28 May 2024148.58150.33147.80150.13150.131,771,600
24 May 2024147.00149.59147.00148.43148.431,870,400
23 May 2024147.82148.86145.16146.31146.312,464,400
22 May 2024150.27150.86146.57147.37147.372,191,200
21 May 2024146.86150.83146.37150.75150.752,470,100
20 May 2024143.30150.90143.30147.70147.703,493,700
17 May 2024143.16143.95141.32141.92141.921,286,600
16 May 2024141.00144.34140.41142.86142.862,658,600
15 May 2024141.59141.59139.20140.64140.641,782,900
14 May 2024142.03142.03140.09140.80140.805,311,600
13 May 2024142.00142.80140.73140.84140.841,221,000
10 May 2024143.00143.00140.43141.04141.041,154,200
09 May 2024140.95142.39140.36141.74141.741,195,800
08 May 2024140.18141.73140.03141.68141.681,287,900
07 May 2024142.71143.93141.55141.59141.591,657,000
06 May 2024139.59143.29139.40143.25143.252,586,700
03 May 2024138.68140.94137.99138.21138.212,090,900
02 May 2024139.11139.25136.32137.38137.382,378,400
01 May 2024138.50139.35134.72137.52137.524,288,400
30 Apr 2024142.34142.34139.46139.63139.632,947,300
29 Apr 2024141.00143.62139.07143.36143.362,662,600
26 Apr 2024139.26140.77138.25140.59140.592,759,900
25 Apr 2024139.25140.94136.63137.47137.475,711,300
24 Apr 2024136.71138.13136.25136.73136.733,002,600
23 Apr 2024132.56137.55132.42136.67136.672,649,900
22 Apr 2024129.98133.95129.54131.99131.993,315,200
19 Apr 2024128.00129.72127.20129.21129.212,965,000
18 Apr 2024128.43130.62127.10127.64127.641,981,200
17 Apr 2024129.50130.17126.65127.97127.972,296,200
16 Apr 2024125.65128.32125.06126.60126.603,058,200
15 Apr 2024130.97132.41126.26127.17127.173,353,100
12 Apr 2024131.38131.43126.33127.67127.673,867,100
11 Apr 2024130.89133.78130.14133.75133.753,514,300
10 Apr 2024131.65133.57130.14130.90130.902,178,600
09 Apr 2024137.64138.12129.69133.18133.183,917,100
08 Apr 2024137.12139.50136.52138.29138.291,596,200
05 Apr 2024137.00137.16134.56136.02136.021,916,600
04 Apr 2024139.95141.70134.69135.04135.044,200,200
03 Apr 2024137.20139.31136.92138.49138.491,687,300
02 Apr 2024138.10138.10135.33137.45137.455,241,300
01 Apr 2024140.11140.58138.50140.56140.562,214,500
28 Mar 2024139.67140.28136.98139.01139.012,770,000
27 Mar 2024136.70141.62135.51139.72139.722,821,900
26 Mar 2024136.80137.88135.92136.87136.872,073,000
25 Mar 2024136.82138.31135.95136.27136.272,407,000
22 Mar 2024135.48136.34135.20136.02136.021,561,600
21 Mar 2024136.79137.44134.75135.79135.792,654,800
20 Mar 2024129.41135.55128.99135.53135.533,017,900
19 Mar 2024128.25129.60127.23129.41129.411,689,600
18 Mar 2024129.76131.24128.17128.26128.262,786,700
15 Mar 2024128.75130.60128.26128.92128.922,951,600
14 Mar 2024132.20132.55128.60128.71128.712,406,000
13 Mar 2024130.11133.09130.00132.11132.113,621,400
12 Mar 2024128.74129.76127.19129.74129.742,493,500
11 Mar 2024126.86128.41126.07127.80127.802,011,300
08 Mar 2024125.39128.32125.33127.47127.472,450,500
07 Mar 2024128.32129.32124.24124.35124.352,351,300
06 Mar 2024128.00128.92126.25127.00127.001,702,300
05 Mar 2024124.48126.96124.30126.10126.102,025,800
04 Mar 2024125.46127.22125.13125.30125.301,973,200
01 Mar 2024123.25126.47122.50124.26124.262,622,400
29 Feb 2024122.55123.44121.59123.35123.352,845,000
28 Feb 2024121.52123.30121.18122.09122.091,957,500
27 Feb 2024124.55126.69122.46123.25123.253,468,200
26 Feb 2024122.82123.03119.48119.57119.572,612,800
23 Feb 2024121.22123.36120.60121.91121.912,583,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...