UK markets open in 6 hours 44 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.85+6.26 (+16.65%)
At close: 04:04PM EDT
43.52 -0.33 (-0.75%)
After hours: 07:58PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202238.8744.0138.6843.8543.8514,340,967
03 Oct 202238.4339.3636.9237.5937.5910,575,700
30 Sept 202241.3741.9437.7237.9037.9020,285,000
29 Sept 202246.1246.2843.3343.6443.649,656,300
28 Sept 202245.9047.6545.4547.3947.396,787,800
27 Sept 202245.6647.7544.7545.7645.767,913,400
26 Sept 202244.9046.2843.9944.0444.046,800,700
23 Sept 202245.4946.0443.2744.4244.4210,926,400
22 Sept 202247.1248.5546.1847.0047.008,499,300
21 Sept 202249.0449.4545.9146.7646.769,610,600
20 Sept 202250.7151.4848.8549.4949.496,120,600
19 Sept 202249.9652.4249.8950.7350.736,233,700
16 Sept 202249.7651.0448.8250.4450.448,028,600
15 Sept 202248.8852.1148.8850.8350.839,175,700
14 Sept 202246.8949.0145.9348.9448.946,103,900
13 Sept 202245.6647.4145.4546.4446.448,157,800
12 Sept 202248.1348.8447.1348.0448.047,679,800
09 Sept 202245.8747.6345.6647.2447.247,783,100
08 Sept 202242.8245.1842.6045.1645.166,233,700
07 Sept 202241.6644.0641.6643.7943.795,491,600
06 Sept 202241.9142.6140.1941.8341.835,108,300
02 Sept 202242.0142.3640.3841.0041.004,397,200
01 Sept 202240.1041.0138.8040.9240.925,102,800
31 Aug 202242.8242.9440.5340.8540.855,405,000
30 Aug 202243.1543.9940.8441.7441.745,806,500
29 Aug 202241.4042.9241.1042.1942.194,580,500
26 Aug 202243.9944.9342.2842.3042.306,261,100
25 Aug 202242.4844.6442.3744.1244.127,858,600
24 Aug 202239.0141.9938.9341.9441.946,559,300
23 Aug 202238.2539.6038.2338.9638.965,466,800
22 Aug 202238.3338.4437.7237.7837.787,155,200
19 Aug 202240.7341.0739.0239.6539.656,228,100
18 Aug 202241.6841.8740.5541.8141.813,676,300
17 Aug 202242.7643.1141.2041.8641.866,184,100
16 Aug 202242.3044.4141.6244.0844.087,460,200
15 Aug 202241.9043.0341.3742.3942.395,048,500
12 Aug 202242.0242.5341.6342.3742.375,768,000
11 Aug 202243.3543.9341.3641.7241.727,516,700
10 Aug 202239.8242.5339.4241.6841.689,254,300
09 Aug 202238.9239.4037.2937.9737.976,013,500
08 Aug 202240.4542.2539.9840.2340.237,451,000
05 Aug 202238.7640.9638.3639.6739.676,861,100
04 Aug 202239.1239.7638.0939.4539.458,229,500
03 Aug 202237.0539.0936.9638.8438.8410,724,300
02 Aug 202235.4037.7535.1036.6636.6616,074,500
01 Aug 202236.7737.3034.5135.7935.7923,159,500
29 Jul 202237.0038.7536.3938.7138.716,717,600
28 Jul 202236.3638.2935.3537.8637.8610,542,600
27 Jul 202234.1234.9533.5334.9134.917,185,800
26 Jul 202234.0734.1733.0033.1233.124,363,800
25 Jul 202234.9034.9833.3134.4234.424,806,200
22 Jul 202236.4636.4634.4434.8734.876,227,500
21 Jul 202235.9836.5035.0535.7535.7510,386,600
20 Jul 202236.2739.0936.1038.9638.967,494,800
19 Jul 202235.7536.8635.6536.3636.367,958,400
18 Jul 202233.9435.8233.9434.3634.368,297,400
15 Jul 202231.8332.7831.1032.7632.765,724,500
14 Jul 202231.9632.7131.0931.2831.286,283,100
13 Jul 202232.2433.2331.7632.6232.625,790,300
12 Jul 202232.4034.0332.0133.3333.337,652,800
11 Jul 202233.9734.0732.2632.5932.595,911,200
08 Jul 202235.2235.8733.8934.4434.445,903,100
07 Jul 202234.4235.8334.2735.5035.507,575,300
06 Jul 202236.0036.7033.6733.6933.697,569,000
05 Jul 202233.9736.4832.6436.3036.309,215,000
01 Jul 202234.8735.8434.0735.2935.296,907,100
30 Jun 202235.1835.4833.0034.9134.919,465,200
29 Jun 202238.7238.7535.5536.0236.0211,802,400
28 Jun 202240.7142.8139.9740.1440.146,073,200
27 Jun 202241.7441.8438.9240.3340.337,084,800
24 Jun 202236.5641.8036.0841.7641.7612,593,500
23 Jun 202236.4736.9634.8636.0736.076,033,900
22 Jun 202236.3137.7236.0336.6936.695,521,100
21 Jun 202237.8238.0036.4137.0337.037,083,200
17 Jun 202235.5137.4634.1037.3037.3011,847,400
16 Jun 202238.3638.5234.8435.1635.1610,053,100
15 Jun 202239.9240.4138.8039.6939.698,618,200
14 Jun 202241.8942.1739.0039.4939.496,804,400
13 Jun 202244.1744.2240.9241.3041.307,564,000
10 Jun 202248.0549.4745.6245.7545.759,514,400
09 Jun 202253.7053.7349.3549.3749.376,625,800
08 Jun 202255.7556.4653.7853.8353.834,832,900
07 Jun 202255.7657.1955.4356.7456.745,169,100
06 Jun 202257.0157.4755.9056.8056.801,827,900
03 Jun 202256.6957.2555.5256.3356.333,359,800
02 Jun 202255.5157.7955.3057.7557.753,029,200
01 Jun 202258.0959.1354.5555.5755.573,664,200
31 May 202257.7858.8257.4258.0758.074,566,100
27 May 202256.2558.2156.2558.1958.194,039,400
26 May 202252.0056.1751.9155.5355.535,500,000
25 May 202249.1251.7248.9051.0951.095,925,200
24 May 202254.3954.5149.1749.7349.736,000,200
23 May 202255.4156.1953.5755.3855.383,406,900
20 May 202258.1059.0053.5855.4155.414,851,900
19 May 202258.6059.7957.2757.4357.435,054,600
18 May 202262.1263.1658.9559.6059.603,197,700
17 May 202263.1064.4661.9063.9263.923,103,300
16 May 202261.5663.0461.1361.3961.393,496,200
13 May 202259.1762.5758.6861.6361.634,633,600
12 May 202258.6560.3456.1557.7857.785,533,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...