UK Markets open in 2 hrs 57 mins

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.01-0.80 (-1.25%)
At close: 04:04PM EST
63.02 +0.01 (+0.02%)
After hours: 07:56PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
30 Jan 202362.9064.7262.5563.0163.012,637,600
27 Jan 202364.0064.6063.2963.8163.813,023,700
26 Jan 202364.5364.7062.9863.9363.932,552,400
25 Jan 202362.8963.9561.8463.8863.882,537,300
24 Jan 202362.6964.7262.6763.9863.983,012,900
23 Jan 202363.3263.8762.9563.3863.383,254,300
20 Jan 202361.5463.4161.1662.9962.993,567,300
19 Jan 202361.0561.6859.9460.7860.784,072,500
18 Jan 202365.0065.2661.8662.2262.224,063,700
17 Jan 202363.5564.4962.7664.1664.164,217,000
13 Jan 202361.6063.5361.4463.4863.484,458,500
12 Jan 202360.1063.3759.3962.4462.447,654,400
11 Jan 202359.2359.6858.5059.2059.204,078,600
10 Jan 202357.7659.2257.0758.9358.934,299,900
09 Jan 202355.8657.4555.0957.2957.295,368,400
06 Jan 202353.7755.1453.3154.9954.993,114,700
05 Jan 202350.9953.8550.7653.3853.384,466,700
04 Jan 202349.3052.9548.8852.6452.644,585,900
03 Jan 202350.5450.8748.6848.7148.712,963,000
30 Dec 202249.0449.7248.6949.4349.432,008,700
29 Dec 202248.3150.2447.9449.8049.803,246,300
28 Dec 202248.7449.2947.9148.0048.002,592,100
27 Dec 202249.4650.3348.7348.9048.902,568,400
23 Dec 202249.4450.0348.4049.7949.792,390,000
22 Dec 202251.1051.4948.3549.5049.504,268,400
21 Dec 202251.2553.6150.8951.8151.814,706,000
20 Dec 202251.0452.3050.7050.8850.883,424,500
19 Dec 202253.5053.5050.7951.4751.473,762,600
16 Dec 202253.7954.9353.0253.4153.413,820,600
15 Dec 202254.2155.1553.7254.6654.663,974,000
14 Dec 202255.7756.3354.1755.2855.284,581,300
13 Dec 202259.8060.1655.0955.7655.763,967,200
12 Dec 202256.0057.0554.8157.0057.003,139,400
09 Dec 202257.2557.5556.1756.2156.212,024,400
08 Dec 202257.6058.4256.5657.0957.092,194,800
07 Dec 202257.6458.4956.0556.5456.543,118,400
06 Dec 202257.8258.6956.2557.6357.634,813,900
05 Dec 202259.6061.5659.1659.4259.423,809,600
02 Dec 202259.6060.8559.1060.5160.512,948,500
01 Dec 202260.3961.7860.3660.9160.914,022,300
30 Nov 202259.9460.2958.0759.9359.934,226,600
29 Nov 202258.3560.3458.3459.9359.932,676,200
28 Nov 202259.1259.9257.9858.1058.102,537,600
25 Nov 202259.3460.3159.0759.6859.681,075,800
23 Nov 202258.7059.4357.8659.3459.342,242,500
22 Nov 202258.9159.7857.5358.8058.802,827,100
21 Nov 202258.6159.0057.1658.7658.763,324,500
18 Nov 202259.0960.1057.3658.6958.693,996,100
17 Nov 202258.6758.9057.0557.8157.815,593,900
16 Nov 202258.4760.5658.0160.1460.144,978,700
15 Nov 202259.9061.3759.6260.6860.686,670,500
14 Nov 202259.1759.8357.5258.0758.075,712,800
11 Nov 202258.3659.4757.0058.4858.485,152,100
10 Nov 202255.0157.9855.0157.7257.726,429,800
09 Nov 202253.5653.8052.3052.5352.534,301,900
08 Nov 202252.5454.9252.5254.3154.316,970,600
07 Nov 202255.2955.6151.7352.0152.015,505,100
04 Nov 202255.9956.4553.2254.7054.707,142,300
03 Nov 202246.1654.2045.8053.7753.7714,431,800
02 Nov 202251.5052.4649.5149.6649.666,787,700
01 Nov 202254.9055.0551.9851.9851.986,661,400
31 Oct 202253.4454.2751.8553.3853.385,400,200
28 Oct 202250.1552.8049.8352.6752.674,566,200
27 Oct 202251.3852.0550.1150.3250.323,981,900
26 Oct 202250.6752.9550.3950.7050.705,954,600
25 Oct 202249.6251.0649.1550.9050.906,711,000
24 Oct 202249.2149.9847.7449.7349.736,739,900
21 Oct 202247.1649.3546.5049.2049.205,793,100
20 Oct 202246.8148.9846.8147.5247.525,341,700
19 Oct 202247.9448.7246.4446.6946.696,150,800
18 Oct 202246.9749.1246.9748.5248.5210,644,400
17 Oct 202246.0046.4344.7645.1145.115,619,600
14 Oct 202245.8846.5044.5144.6144.616,878,300
13 Oct 202244.0045.9943.5244.7544.7510,501,100
12 Oct 202241.0445.6540.2745.3645.3611,577,800
11 Oct 202241.1241.5938.8440.6940.697,361,900
10 Oct 202243.4543.8640.2141.0041.006,049,700
07 Oct 202243.6044.2542.5543.6043.607,890,000
06 Oct 202243.1845.5042.6144.0244.028,792,300
05 Oct 202242.1243.7841.4743.4743.478,812,500
04 Oct 202238.8744.0138.6843.8543.8514,696,000
03 Oct 202238.4339.3636.9237.5937.5910,575,700
30 Sept 202241.3741.9437.7237.9037.9020,527,500
29 Sept 202246.1246.2843.3343.6443.649,656,300
28 Sept 202245.9047.6545.4547.3947.396,787,800
27 Sept 202245.6647.7544.7545.7645.767,913,400
26 Sept 202244.9046.2843.9944.0444.046,800,700
23 Sept 202245.4946.0443.2744.4244.4210,934,200
22 Sept 202247.1248.5546.1847.0047.008,499,300
21 Sept 202249.0449.4545.9146.7646.769,610,600
20 Sept 202250.7151.4848.8549.4949.496,120,600
19 Sept 202249.9652.4249.8950.7350.736,233,700
16 Sept 202249.7651.0448.8250.4450.448,034,800
15 Sept 202248.8852.1148.8850.8350.839,175,700
14 Sept 202246.8949.0145.9348.9448.946,103,900
13 Sept 202245.6647.4145.4546.4446.448,157,800
12 Sept 202248.1348.8447.1348.0448.047,679,800
09 Sept 202245.8747.6345.6647.2447.247,783,100
08 Sept 202242.8245.1842.6045.1645.166,233,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...