UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.79+0.30 (+0.36%)
As of 11:42AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202183.4183.8682.5283.7983.79590,723
27 Oct 202184.7085.1383.4183.4983.491,987,100
26 Oct 202186.2786.7584.3884.4284.422,231,400
25 Oct 202184.5885.6084.0484.9184.911,907,100
22 Oct 202183.2484.8782.8684.6384.632,315,100
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
07 Jul 202182.4183.4380.3080.4680.465,203,700
06 Jul 202187.5087.8282.5882.9782.974,788,200
02 Jul 202186.3686.3684.9786.0486.042,258,700
01 Jul 202185.9087.1085.3385.8985.892,581,700
30 Jun 202183.4385.3982.8085.2885.283,732,600
29 Jun 202183.5184.7782.4383.0083.005,372,500
28 Jun 202188.0088.3682.8583.4583.459,627,200
25 Jun 202187.3089.8986.7489.2289.225,350,300
24 Jun 202186.9988.0785.9786.9786.973,585,200
23 Jun 202185.7186.8385.7186.1686.161,938,500
22 Jun 202186.8086.9484.5285.6685.663,118,900
21 Jun 202186.2187.5384.9687.4087.402,822,900
18 Jun 202185.4186.6384.5085.6485.644,091,200
17 Jun 202188.2789.8285.9786.4186.413,482,800
16 Jun 202187.7989.0586.9588.5288.523,330,400
15 Jun 202188.4288.9686.6986.9386.932,432,900
14 Jun 202190.0090.3687.3987.9587.953,047,700
11 Jun 202188.4490.7388.1490.0990.093,900,100
10 Jun 202193.0093.0189.5990.6390.634,126,600
09 Jun 202195.3295.4792.5692.7992.792,560,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...