Mail

RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	78.49	79.18	78.05	79.00	79.00	1,971,700
25 May 2023	78.40	79.66	77.14	77.90	77.90	2,854,400
24 May 2023	77.65	78.00	76.31	77.26	77.26	3,481,100
23 May 2023	79.76	81.06	78.53	78.85	78.85	3,185,700
22 May 2023	80.00	81.16	78.97	80.33	80.33	3,543,700
19 May 2023	80.10	80.10	78.83	79.60	79.60	2,286,700
18 May 2023	79.09	80.23	78.72	80.13	80.13	2,617,900
17 May 2023	77.45	80.08	77.41	79.59	79.59	7,319,000
16 May 2023	77.00	77.75	75.62	76.46	76.46	2,812,700
15 May 2023	75.12	76.78	74.93	76.12	76.12	2,064,600
12 May 2023	76.13	76.59	73.93	75.11	75.11	2,368,200
11 May 2023	76.75	77.94	76.08	76.35	76.35	2,325,700
10 May 2023	77.72	77.94	75.83	77.16	77.16	3,040,000
09 May 2023	77.87	77.87	76.25	76.96	76.96	4,045,800
08 May 2023	76.58	78.38	75.09	78.35	78.35	5,377,400
05 May 2023	73.19	75.99	72.44	75.61	75.61	5,897,700
04 May 2023	73.20	73.44	70.58	71.88	71.88	10,164,700
03 May 2023	67.88	68.94	67.05	67.08	67.08	4,288,600
02 May 2023	66.50	68.00	66.01	67.81	67.81	3,703,200
01 May 2023	65.52	68.74	65.10	66.98	66.98	5,421,400
28 Apr 2023	62.58	66.05	62.15	65.43	65.43	5,582,500
27 Apr 2023	60.38	61.86	59.38	61.66	61.66	2,974,600
26 Apr 2023	61.28	61.49	59.37	59.56	59.56	3,553,500
25 Apr 2023	61.63	62.00	60.25	60.39	60.39	2,537,000
24 Apr 2023	62.82	63.35	61.54	62.41	62.41	2,270,000
21 Apr 2023	62.09	63.05	61.16	63.02	63.02	2,556,300
20 Apr 2023	63.58	63.77	61.99	62.23	62.23	2,190,300
19 Apr 2023	64.13	64.80	62.69	64.47	64.47	2,799,900
18 Apr 2023	63.28	64.46	62.96	64.45	64.45	2,415,600
17 Apr 2023	61.82	63.16	61.42	63.16	63.16	2,352,800
14 Apr 2023	61.86	63.02	61.53	61.95	61.95	2,254,400
13 Apr 2023	62.07	62.26	61.12	61.91	61.91	2,786,900
12 Apr 2023	63.93	64.36	61.48	61.58	61.58	2,954,400
11 Apr 2023	62.58	63.63	61.81	63.44	63.44	2,383,900
10 Apr 2023	60.72	62.46	60.55	62.35	62.35	2,821,100
06 Apr 2023	62.30	62.33	60.71	61.28	61.28	3,084,700
05 Apr 2023	63.31	63.97	61.75	61.99	61.99	2,607,700
04 Apr 2023	64.95	64.95	62.06	63.80	63.80	2,595,100
03 Apr 2023	64.25	65.30	63.66	64.25	64.25	2,444,600
31 Mar 2023	64.85	65.65	64.78	65.30	65.30	2,326,300
30 Mar 2023	65.10	65.58	64.43	64.72	64.72	2,669,800
29 Mar 2023	63.10	64.19	62.67	64.15	64.15	4,028,000
28 Mar 2023	60.70	62.81	60.70	61.87	61.87	2,863,100
27 Mar 2023	62.30	63.50	60.10	60.49	60.49	3,671,800
24 Mar 2023	60.80	61.34	59.53	60.85	60.85	3,978,400
23 Mar 2023	61.22	62.54	60.29	61.75	61.75	4,243,800
22 Mar 2023	63.01	63.59	60.71	60.75	60.75	4,380,900
21 Mar 2023	63.30	64.29	63.03	63.39	63.39	4,113,500
20 Mar 2023	61.98	62.96	61.09	61.35	61.35	3,755,700
17 Mar 2023	64.35	64.77	61.76	61.88	61.88	4,867,300
16 Mar 2023	60.72	65.25	60.35	64.87	64.87	4,607,100
15 Mar 2023	62.51	62.99	60.24	62.06	62.06	5,749,100
14 Mar 2023	66.47	66.67	64.24	64.57	64.57	4,137,100
13 Mar 2023	64.82	65.61	63.08	64.21	64.21	5,875,600
10 Mar 2023	68.38	68.88	64.94	66.86	66.86	5,226,800
09 Mar 2023	71.75	72.00	67.90	68.25	68.25	4,249,400
08 Mar 2023	73.26	73.51	71.04	72.20	72.20	2,950,800
07 Mar 2023	74.16	75.17	73.10	73.26	73.26	2,220,800
06 Mar 2023	74.08	75.83	73.73	74.16	74.16	3,288,000
03 Mar 2023	72.74	74.39	72.00	74.02	74.02	3,100,600
02 Mar 2023	70.80	72.04	69.77	71.97	71.97	2,315,800
01 Mar 2023	70.84	72.22	70.62	71.50	71.50	2,326,900
28 Feb 2023	71.19	71.45	69.68	70.64	70.64	3,662,300
27 Feb 2023	71.50	72.59	71.15	72.04	72.04	2,459,700
24 Feb 2023	70.17	70.65	69.10	70.17	70.17	2,875,100
23 Feb 2023	72.42	72.58	70.62	71.71	71.71	2,066,600
22 Feb 2023	71.60	72.74	71.09	71.51	71.51	2,044,600
21 Feb 2023	72.00	73.60	71.38	71.76	71.76	2,982,800
17 Feb 2023	73.39	73.71	72.53	73.03	73.03	2,019,400
16 Feb 2023	74.99	75.08	73.57	73.90	73.90	3,212,900
15 Feb 2023	75.00	76.00	73.86	75.75	75.75	2,610,800
14 Feb 2023	73.80	75.73	73.33	75.37	75.37	3,517,700
13 Feb 2023	71.74	74.16	71.59	73.99	73.99	2,959,100
10 Feb 2023	72.73	72.96	70.86	71.64	71.64	4,147,300
09 Feb 2023	75.47	76.30	72.87	73.53	73.53	5,147,600
08 Feb 2023	74.40	75.46	72.12	74.51	74.51	8,118,300
07 Feb 2023	72.40	75.78	70.13	74.01	74.01	15,165,700
06 Feb 2023	67.79	69.50	67.49	69.09	69.09	3,973,000
03 Feb 2023	68.08	69.39	67.61	68.44	68.44	3,062,900
02 Feb 2023	68.14	70.18	67.60	69.34	69.34	4,233,300
01 Feb 2023	65.00	67.45	64.25	67.27	67.27	3,822,200
31 Jan 2023	63.85	64.96	63.07	64.94	64.94	2,566,700
30 Jan 2023	62.90	64.72	62.55	63.01	63.01	2,638,400
27 Jan 2023	64.00	64.60	63.29	63.81	63.81	3,024,400
26 Jan 2023	64.53	64.70	62.98	63.93	63.93	2,552,400
25 Jan 2023	62.89	63.95	61.84	63.88	63.88	2,537,300
24 Jan 2023	62.69	64.72	62.67	63.98	63.98	3,012,900
23 Jan 2023	63.32	63.87	62.95	63.38	63.38	3,254,300
20 Jan 2023	61.54	63.41	61.16	62.99	62.99	3,567,900
19 Jan 2023	61.05	61.68	59.94	60.78	60.78	4,072,500
18 Jan 2023	65.00	65.26	61.86	62.22	62.22	4,063,700
17 Jan 2023	63.55	64.49	62.76	64.16	64.16	4,217,000
13 Jan 2023	61.60	63.53	61.44	63.48	63.48	4,459,800
12 Jan 2023	60.10	63.37	59.39	62.44	62.44	7,654,400
11 Jan 2023	59.23	59.68	58.50	59.20	59.20	4,078,600
10 Jan 2023	57.76	59.22	57.07	58.93	58.93	4,299,900
09 Jan 2023	55.86	57.45	55.09	57.29	57.29	5,368,400
06 Jan 2023	53.77	55.14	53.31	54.99	54.99	3,117,900
05 Jan 2023	50.99	53.85	50.76	53.38	53.38	4,466,700
04 Jan 2023	49.30	52.95	48.88	52.64	52.64	4,585,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...