UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.29+3.59 (+4.45%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202181.0984.5680.4584.2984.293,664,400
06 May 202183.1183.8779.0280.7080.705,478,700
05 May 202184.0884.8082.4083.0083.002,283,300
04 May 202187.0087.1082.9383.9983.994,689,900
03 May 202187.4688.6986.6987.9187.912,749,100
30 Apr 202184.1587.4783.8186.9586.953,737,300
29 Apr 202190.0692.4584.7284.9084.906,561,300
28 Apr 202187.2688.4386.5987.4787.471,943,400
27 Apr 202187.0188.2285.8287.6387.632,112,200
26 Apr 202187.4088.8486.6786.9486.942,229,500
23 Apr 202184.6585.9683.2885.8185.812,512,100
22 Apr 202184.4086.5583.6184.1884.182,982,200
21 Apr 202181.1584.7280.0584.6984.693,265,900
20 Apr 202183.0083.0179.0381.0781.074,626,900
19 Apr 202185.1285.7483.4183.7883.782,564,200
16 Apr 202185.2386.8284.7085.3985.392,457,300
15 Apr 202187.0787.0883.8584.5084.503,444,500
14 Apr 202186.7588.7386.3686.5386.532,276,300
13 Apr 202184.8886.8583.6086.5386.533,996,000
12 Apr 202189.0389.0385.7387.0687.063,545,300
09 Apr 202189.3890.4788.6789.8889.882,348,000
08 Apr 202190.9390.9387.4389.7989.794,802,300
07 Apr 202193.0095.3090.9091.0491.045,531,500
06 Apr 202189.1592.3088.5890.7690.763,563,100
05 Apr 202189.4491.3088.7289.1589.154,770,900
01 Apr 202186.5087.8285.4886.6786.672,395,200
31 Mar 202185.1386.8484.4485.6185.613,189,700
30 Mar 202183.1485.9783.0685.3585.352,715,700
29 Mar 202184.6585.2081.6082.8782.872,536,100
26 Mar 202184.9686.3381.6884.5684.563,313,100
25 Mar 202180.0084.2578.8683.4583.454,898,100
24 Mar 202186.0089.1080.5681.5881.588,644,500
23 Mar 202187.3988.0683.0483.9083.906,076,400
22 Mar 202189.4690.2687.8588.9088.903,828,000
19 Mar 202188.7691.0486.5390.7290.726,068,700
18 Mar 202191.6392.1688.2288.4188.414,032,300
17 Mar 202189.5691.4587.9291.4591.453,961,300
16 Mar 202193.5194.0088.3489.5289.525,395,500
15 Mar 202192.2596.9092.0094.5594.557,997,300
12 Mar 202187.7390.3287.6590.2290.223,918,000
11 Mar 202188.5689.6786.3087.9987.994,743,800
10 Mar 202190.0092.0986.4687.3287.325,551,500
09 Mar 202189.0090.2585.4089.5689.563,770,400
08 Mar 202187.9989.6185.2487.9187.914,825,300
05 Mar 202189.9190.5580.5586.5186.519,543,900
04 Mar 202196.1496.3887.8991.6191.616,495,100
03 Mar 202194.0397.3693.9394.4894.488,763,400
02 Mar 202192.7095.5091.9993.6293.6219,521,500
01 Mar 202192.7893.1289.7191.3591.3514,424,600
26 Feb 202191.0094.2389.2793.2793.275,559,100
25 Feb 202198.0199.2488.5191.6391.6310,355,800
24 Feb 202191.6797.0891.6296.6696.669,811,100
23 Feb 202187.3190.4782.7790.0590.0510,128,200
22 Feb 202179.5788.7579.0186.2386.2315,159,300
19 Feb 202176.6279.7376.5078.8778.875,659,900
18 Feb 202174.3175.9872.9075.1275.123,583,600
17 Feb 202173.3676.6572.4975.1175.115,978,000
16 Feb 202169.0074.7668.3874.2074.209,398,900
12 Feb 202166.6668.3066.6567.6367.633,173,500
11 Feb 202169.0069.8367.4167.9967.993,277,700
10 Feb 202169.2570.6968.5468.7768.774,418,300
09 Feb 202170.7570.7568.3168.8968.893,017,000
08 Feb 202172.5072.5070.5870.7070.702,701,200
05 Feb 202171.6772.9971.0371.5871.583,131,300
04 Feb 202170.4071.8769.8870.8470.843,588,800
03 Feb 202169.0070.0368.3169.4269.422,907,700
02 Feb 202167.1768.9165.8468.6868.683,839,200
01 Feb 202165.9566.5564.6665.7565.753,547,900
29 Jan 202168.6569.3364.2665.0065.005,937,800
28 Jan 202169.2970.5867.4569.0569.055,089,900
27 Jan 202165.4368.5364.3466.1866.184,557,600
26 Jan 202169.0069.0966.4866.5066.504,754,600
25 Jan 202170.7370.8666.9168.4268.427,703,000
22 Jan 202171.6772.2870.6671.9671.962,636,600
21 Jan 202172.5073.5171.0272.6672.663,098,400
20 Jan 202174.0475.1672.2772.8272.822,432,300
19 Jan 202174.0074.6772.4673.4873.482,505,600
15 Jan 202175.0476.2972.8772.9272.923,125,000
14 Jan 202173.5976.5373.3775.8475.845,228,200
13 Jan 202171.7872.5170.7772.2572.252,772,100
12 Jan 202172.1472.7170.8172.4772.472,763,100
11 Jan 202171.3073.1070.8572.1272.122,723,400
08 Jan 202174.9175.4971.9672.9772.973,104,200
07 Jan 202172.6475.4472.6473.9873.983,993,700
06 Jan 202172.7074.0771.1472.2072.203,612,500
05 Jan 202170.5073.2770.4372.5572.554,029,500
04 Jan 202174.8075.2469.8970.7270.725,732,800
31 Dec 202073.5075.7571.2074.6974.696,275,500
30 Dec 202071.6074.0771.1973.7573.754,429,400
29 Dec 202074.0674.4070.8671.6071.603,461,300
28 Dec 202071.9073.9971.2072.8972.893,917,600
24 Dec 202071.7571.8570.0770.6670.661,712,400
23 Dec 202070.1572.8770.1171.4271.423,764,200
22 Dec 202071.8271.8868.5769.6969.694,562,300
21 Dec 202069.0172.2468.7571.8271.824,991,100
18 Dec 202073.7474.4971.5872.2972.294,961,400
17 Dec 202074.0274.4872.6173.9473.943,298,300
16 Dec 202074.0674.6472.3573.6573.653,570,000
15 Dec 202074.6574.7170.7574.0574.057,261,100
14 Dec 202078.8179.4373.9574.0674.066,263,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...