UK Markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.66+0.03 (+0.05%)
As of 12:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202261.5663.0461.1361.6661.661,417,062
13 May 202259.1762.5758.6861.6361.634,627,200
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 202272.5473.1969.7569.8569.853,805,800
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 202280.6081.5177.1277.7377.732,858,600
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
03 Feb 202280.4581.2378.9979.3679.364,822,300
02 Feb 202280.7481.9679.7281.2481.243,430,300
01 Feb 202277.9481.8377.7781.2381.234,679,000
31 Jan 202274.2577.9572.7577.8177.813,954,600
28 Jan 202275.6776.4571.9174.5274.525,426,500
27 Jan 202281.8882.2875.4975.9775.974,027,600
26 Jan 202281.5083.9380.3981.1181.114,343,500
25 Jan 202277.5580.6675.8980.1780.174,118,500
24 Jan 202277.1278.9073.4778.7378.735,615,500
21 Jan 202280.8380.9677.5579.0979.095,059,300
20 Jan 202281.5985.1580.9281.1881.185,003,800
19 Jan 202282.3982.8080.7181.6381.633,083,800
18 Jan 202283.0084.3381.9282.3382.332,528,200
14 Jan 202283.3284.2481.8284.1584.152,589,200
13 Jan 202282.4785.3282.3083.4983.494,265,000
12 Jan 202282.0482.6780.6582.2682.262,599,900
11 Jan 202279.4582.3378.5781.7381.732,990,700
10 Jan 202281.6781.7677.1979.9279.924,035,500
07 Jan 202278.7982.5078.4081.0281.025,106,900
06 Jan 202281.3482.8777.4777.9277.925,830,400
05 Jan 202284.0084.0079.9180.6180.613,362,000
04 Jan 202282.2383.5381.7382.3882.384,519,400
03 Jan 202277.5781.7577.5780.8380.834,677,100
31 Dec 202176.6478.1976.2376.9076.903,085,400
30 Dec 202178.0879.9476.7177.3577.355,293,900
29 Dec 202177.4478.7876.3678.2278.223,038,600
28 Dec 202177.5480.0577.5378.2578.252,363,500
27 Dec 202176.7878.7875.5578.4678.462,967,100
23 Dec 202180.4880.5777.8379.5379.533,859,500
22 Dec 202176.3579.9675.5779.4679.464,272,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...