UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.27+1.64 (+1.79%)
At close: 4:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202191.0094.2389.2793.2793.275,559,100
25 Feb 202198.0199.2488.5191.6391.6310,337,700
24 Feb 202191.6797.0891.6296.6696.669,795,300
23 Feb 202187.3190.4782.7790.0590.0510,117,200
22 Feb 202179.5788.7579.0186.2386.2315,135,200
19 Feb 202176.6279.7376.5078.8778.875,649,000
18 Feb 202174.3175.9872.9075.1275.123,583,600
17 Feb 202173.3676.6572.4975.1175.115,978,000
16 Feb 202169.0074.7668.3874.2074.209,392,800
12 Feb 202166.6668.3066.6567.6367.633,167,700
11 Feb 202169.0069.8367.4167.9967.993,255,200
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 202171.6772.9971.0371.5871.583,129,600
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 202168.6569.3364.2665.0065.005,930,300
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 202172.5073.5171.0272.6672.663,100,000
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 202171.3073.1070.8572.1272.122,725,000
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 202074.6574.7170.7574.0574.057,268,700
14 Dec 202078.8179.4373.9574.0674.066,263,400
11 Dec 202080.9981.4676.2676.4676.466,149,100
10 Dec 202080.7582.6280.3580.6480.644,513,000
09 Dec 202083.9184.9780.8782.3782.376,767,500
08 Dec 202080.6783.8580.5182.8382.834,374,300
07 Dec 202082.2582.4480.3081.6281.625,566,400
04 Dec 202083.0083.7580.4382.7382.738,543,100
03 Dec 202081.2485.1081.0284.4084.405,937,600
02 Dec 202077.3681.3775.9780.6480.643,845,200
01 Dec 202080.0080.6878.1578.2978.293,477,600
30 Nov 202082.0082.0077.7078.8178.815,833,900
27 Nov 202080.5882.1580.4381.4881.482,194,300
25 Nov 202080.4581.6379.4780.0880.085,114,000
24 Nov 202079.1382.5978.3481.6381.638,096,200
23 Nov 202073.5676.4573.5675.7875.784,973,100
20 Nov 202074.7275.1472.5372.5872.584,593,000
19 Nov 202073.8575.0573.2274.4474.443,532,400
18 Nov 202074.1176.4974.0574.1374.135,810,000
17 Nov 202074.6176.7473.7475.3475.345,924,500
16 Nov 202075.7977.2374.0275.5075.5012,110,100
13 Nov 202069.3571.1368.6570.6170.614,567,000
12 Nov 202068.0771.1267.6768.1068.106,968,100
11 Nov 202073.8173.9269.7070.8870.8810,404,000
10 Nov 202074.0374.6371.3673.7373.7311,446,100
09 Nov 202073.2778.8671.2475.4375.4327,736,800
06 Nov 202059.8159.9858.2058.5758.574,250,900
05 Nov 202057.7760.3257.6360.1760.174,516,500
04 Nov 202057.2158.6156.4056.9856.983,503,500
03 Nov 202056.9058.6556.3457.5757.574,837,500
02 Nov 202055.0057.1053.8557.0257.027,320,100
30 Oct 202052.9757.8051.3756.4256.4217,043,800
29 Oct 202053.0254.3751.3353.8353.838,947,300
28 Oct 202055.1355.6153.0653.1253.129,382,600
27 Oct 202058.0959.4157.2857.3857.385,285,500
26 Oct 202062.2262.2755.8158.2658.2612,161,300
23 Oct 202063.9164.7762.8864.4864.485,040,600
22 Oct 202061.1063.4661.0863.3963.396,314,300
21 Oct 202061.5661.5760.0260.6960.693,869,300
20 Oct 202060.8062.0460.0261.7961.796,258,700
19 Oct 202059.5260.8758.7759.7159.716,251,900
16 Oct 202059.4959.9857.9058.8358.836,332,200
15 Oct 202058.6759.5557.8559.3859.387,955,200
14 Oct 202061.3562.4859.6459.9159.9118,072,000
13 Oct 202064.1964.6460.0360.6160.6123,821,400
12 Oct 202070.3670.7369.1869.8369.834,336,100
09 Oct 202069.4072.1168.8071.0971.096,369,900
08 Oct 202068.8169.3667.2569.2969.294,740,300
07 Oct 202067.4768.6466.1068.0268.024,551,400
06 Oct 202066.0069.9165.7766.1866.187,355,400
05 Oct 202065.0066.1064.5065.2565.253,575,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...