UK Markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
112.63 +2.14 (+1.94%) GOLD FUTURES
1,812.00 +3.80 (+0.21%) DOW
32,227.05 +30.39 (+0.09%) BTC-GBP
24,002.26 -602.14 (-2.45%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 61.56 | 63.04 | 61.13 | 61.66 | 61.66 | 1,417,062 |
| 13 May 2022 | 59.17 | 62.57 | 58.68 | 61.63 | 61.63 | 4,627,200 |
| 12 May 2022 | 58.65 | 60.34 | 56.15 | 57.78 | 57.78 | 5,533,900 |
| 11 May 2022 | 61.34 | 64.54 | 59.82 | 59.94 | 59.94 | 4,238,200 |
| 10 May 2022 | 65.80 | 66.27 | 60.07 | 60.92 | 60.92 | 5,050,900 |
| 09 May 2022 | 68.73 | 68.73 | 61.16 | 61.41 | 61.41 | 5,978,200 |
| 06 May 2022 | 72.54 | 73.19 | 69.75 | 69.85 | 69.85 | 3,805,800 |
| 05 May 2022 | 77.59 | 78.97 | 72.95 | 73.59 | 73.59 | 4,510,600 |
| 04 May 2022 | 77.72 | 78.12 | 74.08 | 77.81 | 77.81 | 3,799,600 |
| 03 May 2022 | 79.00 | 79.29 | 76.31 | 77.60 | 77.60 | 2,406,700 |
| 02 May 2022 | 77.77 | 78.80 | 76.14 | 78.38 | 78.38 | 3,003,300 |
| 29 Apr 2022 | 80.60 | 81.51 | 77.12 | 77.73 | 77.73 | 2,858,600 |
| 28 Apr 2022 | 80.94 | 81.33 | 78.61 | 80.69 | 80.69 | 2,386,100 |
| 27 Apr 2022 | 78.80 | 80.43 | 77.85 | 79.60 | 79.60 | 2,029,800 |
| 26 Apr 2022 | 81.90 | 82.15 | 78.58 | 78.67 | 78.67 | 2,367,400 |
| 25 Apr 2022 | 80.07 | 82.47 | 79.65 | 82.38 | 82.38 | 2,632,800 |
| 22 Apr 2022 | 83.00 | 83.70 | 81.13 | 81.72 | 81.72 | 1,900,300 |
| 21 Apr 2022 | 87.05 | 87.68 | 83.09 | 83.40 | 83.40 | 4,374,100 |
| 20 Apr 2022 | 84.48 | 85.98 | 84.00 | 84.35 | 84.35 | 1,867,700 |
| 19 Apr 2022 | 82.03 | 84.90 | 82.03 | 84.48 | 84.48 | 2,438,000 |
| 18 Apr 2022 | 81.97 | 82.93 | 80.99 | 81.32 | 81.32 | 1,514,000 |
| 14 Apr 2022 | 82.50 | 84.89 | 82.35 | 82.58 | 82.58 | 2,276,800 |
| 13 Apr 2022 | 80.19 | 82.54 | 80.12 | 81.97 | 81.97 | 2,497,400 |
| 12 Apr 2022 | 79.39 | 80.28 | 78.48 | 78.78 | 78.78 | 1,934,700 |
| 11 Apr 2022 | 77.00 | 79.98 | 76.53 | 78.75 | 78.75 | 1,829,500 |
| 08 Apr 2022 | 78.99 | 79.16 | 77.05 | 77.86 | 77.86 | 1,999,600 |
| 07 Apr 2022 | 80.11 | 80.30 | 76.79 | 79.19 | 79.19 | 3,077,000 |
| 06 Apr 2022 | 81.95 | 82.04 | 78.83 | 80.30 | 80.30 | 3,155,600 |
| 05 Apr 2022 | 85.91 | 87.62 | 82.94 | 83.44 | 83.44 | 3,637,200 |
| 04 Apr 2022 | 83.22 | 83.77 | 82.13 | 83.42 | 83.42 | 2,241,600 |
| 01 Apr 2022 | 84.34 | 84.51 | 82.56 | 83.66 | 83.66 | 2,556,900 |
| 31 Mar 2022 | 81.46 | 85.40 | 81.46 | 83.78 | 83.78 | 5,446,800 |
| 30 Mar 2022 | 80.40 | 81.69 | 79.86 | 81.48 | 81.48 | 3,419,700 |
| 29 Mar 2022 | 80.00 | 81.20 | 79.03 | 80.95 | 80.95 | 3,383,400 |
| 28 Mar 2022 | 77.29 | 78.76 | 76.90 | 78.54 | 78.54 | 1,992,500 |
| 25 Mar 2022 | 76.87 | 77.80 | 76.35 | 76.94 | 76.94 | 2,883,900 |
| 24 Mar 2022 | 75.72 | 77.00 | 74.99 | 76.87 | 76.87 | 2,455,000 |
| 23 Mar 2022 | 76.00 | 77.08 | 75.09 | 75.46 | 75.46 | 3,186,800 |
| 22 Mar 2022 | 75.73 | 77.75 | 74.99 | 76.90 | 76.90 | 3,117,400 |
| 21 Mar 2022 | 75.30 | 75.84 | 74.25 | 75.65 | 75.65 | 3,160,100 |
| 18 Mar 2022 | 74.51 | 76.85 | 73.59 | 76.18 | 76.18 | 4,270,400 |
| 17 Mar 2022 | 72.45 | 74.96 | 71.82 | 74.96 | 74.96 | 2,736,500 |
| 16 Mar 2022 | 72.01 | 74.72 | 71.65 | 74.55 | 74.55 | 4,873,000 |
| 15 Mar 2022 | 69.39 | 71.72 | 68.99 | 70.70 | 70.70 | 3,836,200 |
| 14 Mar 2022 | 68.12 | 70.45 | 66.50 | 68.12 | 68.12 | 3,950,100 |
| 11 Mar 2022 | 70.44 | 70.44 | 68.29 | 68.43 | 68.43 | 2,844,000 |
| 10 Mar 2022 | 67.00 | 70.97 | 66.17 | 69.52 | 69.52 | 4,325,700 |
| 09 Mar 2022 | 68.51 | 70.48 | 67.25 | 68.06 | 68.06 | 4,942,600 |
| 08 Mar 2022 | 64.78 | 67.07 | 61.45 | 64.54 | 64.54 | 6,770,500 |
| 07 Mar 2022 | 68.31 | 69.48 | 63.05 | 63.28 | 63.28 | 9,472,700 |
| 04 Mar 2022 | 70.00 | 71.02 | 68.21 | 69.60 | 69.60 | 5,647,600 |
| 03 Mar 2022 | 76.09 | 77.18 | 71.64 | 71.85 | 71.85 | 5,136,800 |
| 02 Mar 2022 | 74.73 | 75.98 | 73.86 | 75.45 | 75.45 | 4,290,100 |
| 01 Mar 2022 | 79.47 | 79.47 | 73.05 | 73.67 | 73.67 | 7,786,600 |
| 28 Feb 2022 | 81.87 | 82.20 | 79.10 | 80.72 | 80.72 | 4,949,400 |
| 25 Feb 2022 | 82.01 | 83.87 | 80.75 | 83.76 | 83.76 | 3,125,800 |
| 24 Feb 2022 | 75.73 | 81.59 | 75.55 | 81.38 | 81.38 | 4,650,300 |
| 23 Feb 2022 | 84.12 | 84.55 | 79.82 | 80.05 | 80.05 | 4,613,800 |
| 22 Feb 2022 | 82.29 | 84.77 | 82.00 | 83.05 | 83.05 | 3,491,800 |
| 18 Feb 2022 | 84.59 | 85.34 | 82.96 | 83.69 | 83.69 | 3,985,200 |
| 17 Feb 2022 | 85.44 | 86.26 | 84.54 | 85.14 | 85.14 | 2,697,500 |
| 16 Feb 2022 | 85.84 | 88.80 | 85.50 | 87.06 | 87.06 | 4,238,900 |
| 15 Feb 2022 | 85.66 | 86.90 | 83.82 | 86.27 | 86.27 | 3,551,400 |
| 14 Feb 2022 | 84.41 | 86.19 | 82.57 | 82.75 | 82.75 | 4,028,400 |
| 11 Feb 2022 | 88.13 | 89.49 | 83.78 | 83.96 | 83.96 | 5,555,600 |
| 10 Feb 2022 | 87.36 | 90.55 | 86.76 | 87.83 | 87.83 | 5,284,700 |
| 09 Feb 2022 | 87.00 | 89.60 | 86.98 | 88.05 | 88.05 | 5,728,700 |
| 08 Feb 2022 | 83.42 | 86.57 | 82.02 | 86.28 | 86.28 | 6,361,900 |
| 07 Feb 2022 | 76.72 | 82.88 | 76.72 | 81.96 | 81.96 | 6,927,600 |
| 04 Feb 2022 | 78.14 | 78.69 | 74.91 | 75.58 | 75.58 | 8,205,700 |
| 03 Feb 2022 | 80.45 | 81.23 | 78.99 | 79.36 | 79.36 | 4,822,300 |
| 02 Feb 2022 | 80.74 | 81.96 | 79.72 | 81.24 | 81.24 | 3,430,300 |
| 01 Feb 2022 | 77.94 | 81.83 | 77.77 | 81.23 | 81.23 | 4,679,000 |
| 31 Jan 2022 | 74.25 | 77.95 | 72.75 | 77.81 | 77.81 | 3,954,600 |
| 28 Jan 2022 | 75.67 | 76.45 | 71.91 | 74.52 | 74.52 | 5,426,500 |
| 27 Jan 2022 | 81.88 | 82.28 | 75.49 | 75.97 | 75.97 | 4,027,600 |
| 26 Jan 2022 | 81.50 | 83.93 | 80.39 | 81.11 | 81.11 | 4,343,500 |
| 25 Jan 2022 | 77.55 | 80.66 | 75.89 | 80.17 | 80.17 | 4,118,500 |
| 24 Jan 2022 | 77.12 | 78.90 | 73.47 | 78.73 | 78.73 | 5,615,500 |
| 21 Jan 2022 | 80.83 | 80.96 | 77.55 | 79.09 | 79.09 | 5,059,300 |
| 20 Jan 2022 | 81.59 | 85.15 | 80.92 | 81.18 | 81.18 | 5,003,800 |
| 19 Jan 2022 | 82.39 | 82.80 | 80.71 | 81.63 | 81.63 | 3,083,800 |
| 18 Jan 2022 | 83.00 | 84.33 | 81.92 | 82.33 | 82.33 | 2,528,200 |
| 14 Jan 2022 | 83.32 | 84.24 | 81.82 | 84.15 | 84.15 | 2,589,200 |
| 13 Jan 2022 | 82.47 | 85.32 | 82.30 | 83.49 | 83.49 | 4,265,000 |
| 12 Jan 2022 | 82.04 | 82.67 | 80.65 | 82.26 | 82.26 | 2,599,900 |
| 11 Jan 2022 | 79.45 | 82.33 | 78.57 | 81.73 | 81.73 | 2,990,700 |
| 10 Jan 2022 | 81.67 | 81.76 | 77.19 | 79.92 | 79.92 | 4,035,500 |
| 07 Jan 2022 | 78.79 | 82.50 | 78.40 | 81.02 | 81.02 | 5,106,900 |
| 06 Jan 2022 | 81.34 | 82.87 | 77.47 | 77.92 | 77.92 | 5,830,400 |
| 05 Jan 2022 | 84.00 | 84.00 | 79.91 | 80.61 | 80.61 | 3,362,000 |
| 04 Jan 2022 | 82.23 | 83.53 | 81.73 | 82.38 | 82.38 | 4,519,400 |
| 03 Jan 2022 | 77.57 | 81.75 | 77.57 | 80.83 | 80.83 | 4,677,100 |
| 31 Dec 2021 | 76.64 | 78.19 | 76.23 | 76.90 | 76.90 | 3,085,400 |
| 30 Dec 2021 | 78.08 | 79.94 | 76.71 | 77.35 | 77.35 | 5,293,900 |
| 29 Dec 2021 | 77.44 | 78.78 | 76.36 | 78.22 | 78.22 | 3,038,600 |
| 28 Dec 2021 | 77.54 | 80.05 | 77.53 | 78.25 | 78.25 | 2,363,500 |
| 27 Dec 2021 | 76.78 | 78.78 | 75.55 | 78.46 | 78.46 | 2,967,100 |
| 23 Dec 2021 | 80.48 | 80.57 | 77.83 | 79.53 | 79.53 | 3,859,500 |
| 22 Dec 2021 | 76.35 | 79.96 | 75.57 | 79.46 | 79.46 | 4,272,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
