UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.43+2.12 (+1.45%)
At close: 04:00PM EDT
147.99 -0.44 (-0.30%)
After hours: 08:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024147.00149.59147.00148.43148.431,870,400
23 May 2024147.82148.86145.16146.31146.312,464,400
22 May 2024150.27150.86146.57147.37147.372,191,200
21 May 2024146.86150.83146.37150.75150.752,470,100
20 May 2024143.30150.90143.30147.70147.703,493,700
17 May 2024143.16143.95141.32141.92141.921,286,600
16 May 2024141.00144.34140.41142.86142.862,658,600
15 May 2024141.59141.59139.20140.64140.641,782,900
14 May 2024142.03142.03140.09140.80140.805,311,600
13 May 2024142.00142.80140.73140.84140.841,221,000
10 May 2024143.00143.00140.43141.04141.041,154,200
09 May 2024140.95142.39140.36141.74141.741,195,800
08 May 2024140.18141.73140.03141.68141.681,287,900
07 May 2024142.71143.93141.55141.59141.591,657,000
06 May 2024139.59143.29139.40143.25143.252,586,700
03 May 2024138.68140.94137.99138.21138.212,090,900
02 May 2024139.11139.25136.32137.38137.382,378,400
01 May 2024138.50139.35134.72137.52137.524,288,400
30 Apr 2024142.34142.34139.46139.63139.632,947,300
29 Apr 2024141.00143.62139.07143.36143.362,662,600
26 Apr 2024139.26140.77138.25140.59140.592,759,900
25 Apr 2024139.25140.94136.63137.47137.475,711,300
24 Apr 2024136.71138.13136.25136.73136.733,002,600
23 Apr 2024132.56137.55132.42136.67136.672,649,900
22 Apr 2024129.98133.95129.54131.99131.993,315,200
19 Apr 2024128.00129.72127.20129.21129.212,965,000
18 Apr 2024128.43130.62127.10127.64127.641,981,200
17 Apr 2024129.50130.17126.65127.97127.972,296,200
16 Apr 2024125.65128.32125.06126.60126.603,058,200
15 Apr 2024130.97132.41126.26127.17127.173,353,100
12 Apr 2024131.38131.43126.33127.67127.673,867,100
11 Apr 2024130.89133.78130.14133.75133.753,514,300
10 Apr 2024131.65133.57130.14130.90130.902,178,600
09 Apr 2024137.64138.12129.69133.18133.183,917,100
08 Apr 2024137.12139.50136.52138.29138.291,596,200
05 Apr 2024137.00137.16134.56136.02136.021,916,600
04 Apr 2024139.95141.70134.69135.04135.044,200,200
03 Apr 2024137.20139.31136.92138.49138.491,687,300
02 Apr 2024138.10138.10135.33137.45137.455,241,300
01 Apr 2024140.11140.58138.50140.56140.562,214,500
28 Mar 2024139.67140.28136.98139.01139.012,770,000
27 Mar 2024136.70141.62135.51139.72139.722,821,900
26 Mar 2024136.80137.88135.92136.87136.872,073,000
25 Mar 2024136.82138.31135.95136.27136.272,407,000
22 Mar 2024135.48136.34135.20136.02136.021,561,600
21 Mar 2024136.79137.44134.75135.79135.792,654,800
20 Mar 2024129.41135.55128.99135.53135.533,017,900
19 Mar 2024128.25129.60127.23129.41129.411,689,600
18 Mar 2024129.76131.24128.17128.26128.262,786,700
15 Mar 2024128.75130.60128.26128.92128.922,951,600
14 Mar 2024132.20132.55128.60128.71128.712,406,000
13 Mar 2024130.11133.09130.00132.11132.113,621,400
12 Mar 2024128.74129.76127.19129.74129.742,493,500
11 Mar 2024126.86128.41126.07127.80127.802,011,300
08 Mar 2024125.39128.32125.33127.47127.472,450,500
07 Mar 2024128.32129.32124.24124.35124.352,351,300
06 Mar 2024128.00128.92126.25127.00127.001,702,300
05 Mar 2024124.48126.96124.30126.10126.102,025,800
04 Mar 2024125.46127.22125.13125.30125.301,973,200
01 Mar 2024123.25126.47122.50124.26124.262,622,400
29 Feb 2024122.55123.44121.59123.35123.352,845,000
28 Feb 2024121.52123.30121.18122.09122.091,957,500
27 Feb 2024124.55126.69122.46123.25123.253,468,200
26 Feb 2024122.82123.03119.48119.57119.572,612,800
23 Feb 2024121.22123.36120.60121.91121.912,583,800
22 Feb 2024123.65124.92121.23122.56122.566,059,800
21 Feb 2024114.51115.58113.56114.90114.901,587,800
20 Feb 2024115.71115.86113.10115.14115.142,265,000
16 Feb 2024116.92117.56115.72116.09116.092,079,200
15 Feb 2024118.06120.15117.51117.81117.812,223,300
14 Feb 2024117.62118.23114.50116.63116.632,598,600
13 Feb 2024115.17117.81114.49116.57116.573,045,600
12 Feb 2024116.64119.08116.61117.02117.023,140,800
09 Feb 2024120.84121.00115.58116.97116.974,447,200
08 Feb 2024120.24123.01118.87120.97120.973,149,600
07 Feb 2024121.02121.48119.38119.43119.433,007,800
06 Feb 2024121.22122.21119.56120.57120.572,963,800
05 Feb 2024121.90123.80120.27121.21121.213,007,500
02 Feb 2024126.21126.25120.30123.44123.445,004,000
01 Feb 2024130.25133.77122.30126.96126.967,838,000
31 Jan 2024125.82129.12124.55127.50127.503,840,800
30 Jan 2024128.00129.48125.82126.36126.362,317,500
29 Jan 2024123.63127.57123.58127.39127.392,587,200
26 Jan 2024127.28127.54123.05123.46123.462,857,900
25 Jan 2024126.59127.75125.81127.71127.711,909,200
24 Jan 2024127.22127.23124.93125.49125.491,485,800
23 Jan 2024126.09128.10124.82125.20125.202,306,400
22 Jan 2024127.74128.26125.92126.74126.742,197,500
19 Jan 2024126.01127.00123.86127.00127.002,393,000
18 Jan 2024123.79126.61122.56125.28125.282,868,000
17 Jan 2024120.97123.61120.70122.42122.421,653,100
16 Jan 2024119.93123.69119.27122.80122.801,888,600
12 Jan 2024123.03123.31119.77121.21121.211,572,100
11 Jan 2024123.55123.61121.29123.42123.421,329,200
10 Jan 2024122.75124.82122.28123.60123.601,440,500
09 Jan 2024122.55124.21122.35123.57123.571,347,600
08 Jan 2024123.85124.74122.10124.12124.122,146,700
05 Jan 2024118.56123.11118.50122.65122.652,773,500
04 Jan 2024118.01121.15117.63119.00119.002,737,400
03 Jan 2024117.60119.18115.96117.45117.453,638,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...