UK Markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.94-0.33 (-0.40%)
At close: 4:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202171.0371.5367.9267.9867.9810,722,900
24 Nov 202178.1879.9577.1078.3478.342,147,700
23 Nov 202179.9680.4778.2578.8478.842,262,600
22 Nov 202181.0081.8278.9079.2779.273,096,500
19 Nov 202182.0082.0278.7080.4780.474,430,500
18 Nov 202183.7583.9682.0882.9482.942,285,800
17 Nov 202182.9584.0082.0283.2783.272,417,100
16 Nov 202185.0085.0682.8083.3483.343,514,100
15 Nov 202185.2086.9385.0185.2685.263,021,200
12 Nov 202186.3486.6483.4784.5784.573,904,200
11 Nov 202189.0089.0786.1786.3086.302,759,500
10 Nov 202190.0691.5087.8588.7588.752,739,600
09 Nov 202192.1893.0090.4491.3591.353,738,600
08 Nov 202197.3498.2793.2393.7193.714,918,300
05 Nov 202193.5498.0593.3996.6796.6710,281,300
04 Nov 202190.2690.8888.2088.7388.731,782,800
03 Nov 202187.1790.3486.7589.7789.772,829,000
02 Nov 202187.7488.5686.4087.7887.782,156,700
01 Nov 202184.4388.4283.9588.2888.283,315,800
29 Oct 202184.0086.3183.5384.4384.433,363,800
28 Oct 202183.4184.7782.5284.2584.251,895,700
27 Oct 202184.7085.1383.4183.4983.491,987,700
26 Oct 202186.2786.7584.3884.4284.422,231,400
25 Oct 202184.5885.6084.0484.9184.911,907,100
22 Oct 202183.2484.8782.8684.6384.632,315,800
21 Oct 202184.1184.9283.2183.7383.731,793,400
20 Oct 202184.5085.4283.6283.9183.912,365,800
19 Oct 202185.9885.9884.1084.4784.472,912,800
18 Oct 202186.1986.6284.5985.8885.882,428,800
15 Oct 202187.5688.6086.2786.3286.323,269,000
14 Oct 202187.3388.1486.7486.9086.902,070,400
13 Oct 202188.5088.6086.4486.7386.732,753,200
12 Oct 202187.4589.2487.0388.6788.672,997,500
11 Oct 202187.5188.7286.5087.3287.322,253,300
08 Oct 202189.1790.0587.5987.7387.732,564,400
07 Oct 202190.8990.8988.5388.7988.793,003,000
06 Oct 202189.3390.7288.4390.0790.072,423,200
05 Oct 202191.7592.5590.4191.0191.012,253,100
04 Oct 202192.0393.1990.3991.0691.063,290,100
01 Oct 202192.3093.9291.4392.3392.335,114,400
30 Sept 202190.3290.5288.2788.9588.953,201,000
29 Sept 202192.4592.9390.1590.6790.673,248,000
28 Sept 202192.0894.6291.6891.9791.974,014,400
27 Sept 202191.9695.2391.8492.4192.416,276,600
24 Sept 202188.1691.3287.8090.6990.695,984,100
23 Sept 202186.6389.2386.2788.1688.165,090,500
22 Sept 202183.3086.1983.3085.3385.334,821,200
21 Sept 202183.7784.8982.2382.9282.922,975,500
20 Sept 202181.6983.3880.7582.9682.963,457,100
17 Sept 202182.5284.8482.5283.7983.795,422,400
16 Sept 202183.0683.7582.2982.5482.542,282,300
15 Sept 202182.0083.5580.7383.2683.262,192,300
14 Sept 202183.5484.9281.9782.4282.422,539,200
13 Sept 202182.3584.6980.1383.8483.844,024,300
10 Sept 202182.4483.2981.4781.5681.563,082,000
09 Sept 202180.1582.9479.8881.6581.652,797,600
08 Sept 202181.4482.6879.7780.2980.292,430,600
07 Sept 202178.0081.7177.4281.4581.454,218,700
03 Sept 202182.5182.8978.6979.4379.435,111,200
02 Sept 202182.6183.9580.7782.9382.934,047,300
01 Sept 202183.4483.7981.8982.2482.243,513,900
31 Aug 202181.5583.4281.4582.7382.732,923,600
30 Aug 202183.7183.8081.1981.8981.892,942,400
27 Aug 202181.0483.7080.7783.2683.263,203,000
26 Aug 202182.8983.3080.1880.8280.823,310,400
25 Aug 202182.9584.2381.2083.4183.413,812,200
24 Aug 202181.0083.5481.0082.8682.865,131,000
23 Aug 202179.1780.9778.8580.2580.254,642,100
20 Aug 202176.1878.3876.0178.2178.213,811,900
19 Aug 202176.0076.7873.5176.5076.505,516,500
18 Aug 202175.7578.5974.4077.2177.213,814,100
17 Aug 202177.0577.3975.1976.0276.022,845,200
16 Aug 202177.9678.7476.0578.4378.432,678,600
13 Aug 202180.0980.3978.2278.8978.892,967,800
12 Aug 202181.5981.6578.8580.3480.342,603,400
11 Aug 202179.8582.0078.6181.7981.794,295,800
10 Aug 202177.6481.3577.2280.7580.753,798,200
09 Aug 202178.2778.4675.7977.3977.393,299,800
06 Aug 202178.7679.0876.5278.9278.924,227,100
05 Aug 202172.6078.4372.5778.1078.106,755,800
04 Aug 202173.1574.2370.7472.6572.657,719,100
03 Aug 202175.1075.1771.7974.4974.496,002,300
02 Aug 202176.9779.3375.0875.4875.485,211,900
30 Jul 202178.7379.4776.4176.8776.875,976,800
29 Jul 202180.9482.1279.9380.0280.023,356,200
28 Jul 202181.1381.7778.0780.0980.092,933,700
27 Jul 202179.9680.9278.9980.5680.563,946,900
26 Jul 202177.4380.8977.0980.8880.884,651,600
23 Jul 202178.0478.8676.9677.7277.724,575,200
22 Jul 202178.0078.3676.3077.7677.764,791,600
21 Jul 202175.6379.1675.6378.9078.907,363,200
20 Jul 202169.6075.3169.3574.8974.897,762,900
19 Jul 202168.9370.8366.9069.5169.5110,445,500
16 Jul 202175.8976.4872.0272.3972.395,115,500
15 Jul 202175.1075.6272.3874.2174.216,498,100
14 Jul 202179.0079.9075.9776.2076.204,095,400
13 Jul 202180.4980.6378.4378.5178.512,888,900
12 Jul 202181.2381.9980.0281.5481.542,414,900
09 Jul 202180.3782.5479.7982.3382.332,876,800
08 Jul 202178.4580.5277.1179.4579.454,500,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...