UK Markets close in 7 hrs 10 mins

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.14-0.19 (-0.47%)
At close: 04:04PM EDT
38.50 -1.64 (-4.09%)
Pre-market: 04:15AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 202240.7142.8139.9740.1440.146,073,200
27 Jun 202241.7441.8438.9240.3340.337,084,800
24 Jun 202236.5641.8036.0841.7641.7612,573,500
23 Jun 202236.4736.9634.8636.0736.076,033,900
22 Jun 202236.3137.7236.0336.6936.695,521,100
21 Jun 202237.8238.0036.4137.0337.037,083,200
17 Jun 202235.5137.4634.1037.3037.3011,838,200
16 Jun 202238.3638.5234.8435.1635.1610,053,100
15 Jun 202239.9240.4138.8039.6939.698,618,200
14 Jun 202241.8942.1739.0039.4939.496,804,400
13 Jun 202244.1744.2240.9241.3041.307,564,000
10 Jun 202248.0549.4745.6245.7545.759,514,400
09 Jun 202253.7053.7349.3549.3749.376,625,800
08 Jun 202255.7556.4653.7853.8353.834,832,900
07 Jun 202255.7657.1955.4356.7456.745,169,100
06 Jun 202257.0157.4755.9056.8056.801,827,900
03 Jun 202256.6957.2555.5256.3356.333,358,300
02 Jun 202255.5157.7955.3057.7557.753,029,200
01 Jun 202258.0959.1354.5555.5755.573,664,200
31 May 202257.7858.8257.4258.0758.074,566,100
27 May 202256.2558.2156.2558.1958.194,039,400
26 May 202252.0056.1751.9155.5355.535,500,000
25 May 202249.1251.7248.9051.0951.095,925,200
24 May 202254.3954.5149.1749.7349.736,000,200
23 May 202255.4156.1953.5755.3855.383,406,900
20 May 202258.1059.0053.5855.4155.414,851,900
19 May 202258.6059.7957.2757.4357.435,054,600
18 May 202262.1263.1658.9559.6059.603,197,700
17 May 202263.1064.4661.9063.9263.923,103,300
16 May 202261.5663.0461.1361.3961.393,496,200
13 May 202259.1762.5758.6861.6361.634,633,600
12 May 202258.6560.3456.1557.7857.785,533,900
11 May 202261.3464.5459.8259.9459.944,238,200
10 May 202265.8066.2760.0760.9260.925,050,900
09 May 202268.7368.7361.1661.4161.415,978,200
06 May 202272.5473.1969.7569.8569.853,808,200
05 May 202277.5978.9772.9573.5973.594,510,600
04 May 202277.7278.1274.0877.8177.813,799,600
03 May 202279.0079.2976.3177.6077.602,406,700
02 May 202277.7778.8076.1478.3878.383,003,300
29 Apr 202280.6081.5177.1277.7377.732,861,500
28 Apr 202280.9481.3378.6180.6980.692,386,100
27 Apr 202278.8080.4377.8579.6079.602,029,800
26 Apr 202281.9082.1578.5878.6778.672,367,400
25 Apr 202280.0782.4779.6582.3882.382,632,800
22 Apr 202283.0083.7081.1381.7281.721,900,300
21 Apr 202287.0587.6883.0983.4083.404,374,100
20 Apr 202284.4885.9884.0084.3584.351,867,700
19 Apr 202282.0384.9082.0384.4884.482,438,000
18 Apr 202281.9782.9380.9981.3281.321,514,000
14 Apr 202282.5084.8982.3582.5882.582,276,800
13 Apr 202280.1982.5480.1281.9781.972,497,400
12 Apr 202279.3980.2878.4878.7878.781,934,700
11 Apr 202277.0079.9876.5378.7578.751,829,500
08 Apr 202278.9979.1677.0577.8677.861,999,600
07 Apr 202280.1180.3076.7979.1979.193,077,000
06 Apr 202281.9582.0478.8380.3080.303,155,600
05 Apr 202285.9187.6282.9483.4483.443,637,200
04 Apr 202283.2283.7782.1383.4283.422,241,600
01 Apr 202284.3484.5182.5683.6683.662,556,900
31 Mar 202281.4685.4081.4683.7883.785,446,800
30 Mar 202280.4081.6979.8681.4881.483,419,700
29 Mar 202280.0081.2079.0380.9580.953,383,400
28 Mar 202277.2978.7676.9078.5478.541,992,500
25 Mar 202276.8777.8076.3576.9476.942,883,900
24 Mar 202275.7277.0074.9976.8776.872,455,000
23 Mar 202276.0077.0875.0975.4675.463,186,800
22 Mar 202275.7377.7574.9976.9076.903,117,400
21 Mar 202275.3075.8474.2575.6575.653,160,100
18 Mar 202274.5176.8573.5976.1876.184,270,400
17 Mar 202272.4574.9671.8274.9674.962,736,500
16 Mar 202272.0174.7271.6574.5574.554,873,000
15 Mar 202269.3971.7268.9970.7070.703,836,200
14 Mar 202268.1270.4566.5068.1268.123,950,100
11 Mar 202270.4470.4468.2968.4368.432,844,000
10 Mar 202267.0070.9766.1769.5269.524,325,700
09 Mar 202268.5170.4867.2568.0668.064,942,600
08 Mar 202264.7867.0761.4564.5464.546,770,500
07 Mar 202268.3169.4863.0563.2863.289,472,700
04 Mar 202270.0071.0268.2169.6069.605,647,600
03 Mar 202276.0977.1871.6471.8571.855,136,800
02 Mar 202274.7375.9873.8675.4575.454,290,100
01 Mar 202279.4779.4773.0573.6773.677,786,600
28 Feb 202281.8782.2079.1080.7280.724,949,400
25 Feb 202282.0183.8780.7583.7683.763,125,800
24 Feb 202275.7381.5975.5581.3881.384,650,300
23 Feb 202284.1284.5579.8280.0580.054,613,800
22 Feb 202282.2984.7782.0083.0583.053,491,800
18 Feb 202284.5985.3482.9683.6983.693,985,200
17 Feb 202285.4486.2684.5485.1485.142,697,500
16 Feb 202285.8488.8085.5087.0687.064,238,900
15 Feb 202285.6686.9083.8286.2786.273,551,400
14 Feb 202284.4186.1982.5782.7582.754,028,400
11 Feb 202288.1389.4983.7883.9683.965,555,600
10 Feb 202287.3690.5586.7687.8387.835,284,700
09 Feb 202287.0089.6086.9888.0588.055,728,700
08 Feb 202283.4286.5782.0286.2886.286,361,900
07 Feb 202276.7282.8876.7281.9681.966,927,600
04 Feb 202278.1478.6974.9175.5875.588,205,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...