Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

84.29+3.59 (+4.45%)

At close: 4:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2021	81.09	84.56	80.45	84.29	84.29	3,664,400
06 May 2021	83.11	83.87	79.02	80.70	80.70	5,478,700
05 May 2021	84.08	84.80	82.40	83.00	83.00	2,283,300
04 May 2021	87.00	87.10	82.93	83.99	83.99	4,689,900
03 May 2021	87.46	88.69	86.69	87.91	87.91	2,749,100
30 Apr 2021	84.15	87.47	83.81	86.95	86.95	3,737,300
29 Apr 2021	90.06	92.45	84.72	84.90	84.90	6,561,300
28 Apr 2021	87.26	88.43	86.59	87.47	87.47	1,943,400
27 Apr 2021	87.01	88.22	85.82	87.63	87.63	2,112,200
26 Apr 2021	87.40	88.84	86.67	86.94	86.94	2,229,500
23 Apr 2021	84.65	85.96	83.28	85.81	85.81	2,512,100
22 Apr 2021	84.40	86.55	83.61	84.18	84.18	2,982,200
21 Apr 2021	81.15	84.72	80.05	84.69	84.69	3,265,900
20 Apr 2021	83.00	83.01	79.03	81.07	81.07	4,626,900
19 Apr 2021	85.12	85.74	83.41	83.78	83.78	2,564,200
16 Apr 2021	85.23	86.82	84.70	85.39	85.39	2,457,300
15 Apr 2021	87.07	87.08	83.85	84.50	84.50	3,444,500
14 Apr 2021	86.75	88.73	86.36	86.53	86.53	2,276,300
13 Apr 2021	84.88	86.85	83.60	86.53	86.53	3,996,000
12 Apr 2021	89.03	89.03	85.73	87.06	87.06	3,545,300
09 Apr 2021	89.38	90.47	88.67	89.88	89.88	2,348,000
08 Apr 2021	90.93	90.93	87.43	89.79	89.79	4,802,300
07 Apr 2021	93.00	95.30	90.90	91.04	91.04	5,531,500
06 Apr 2021	89.15	92.30	88.58	90.76	90.76	3,563,100
05 Apr 2021	89.44	91.30	88.72	89.15	89.15	4,770,900
01 Apr 2021	86.50	87.82	85.48	86.67	86.67	2,395,200
31 Mar 2021	85.13	86.84	84.44	85.61	85.61	3,189,700
30 Mar 2021	83.14	85.97	83.06	85.35	85.35	2,715,700
29 Mar 2021	84.65	85.20	81.60	82.87	82.87	2,536,100
26 Mar 2021	84.96	86.33	81.68	84.56	84.56	3,313,100
25 Mar 2021	80.00	84.25	78.86	83.45	83.45	4,898,100
24 Mar 2021	86.00	89.10	80.56	81.58	81.58	8,644,500
23 Mar 2021	87.39	88.06	83.04	83.90	83.90	6,076,400
22 Mar 2021	89.46	90.26	87.85	88.90	88.90	3,828,000
19 Mar 2021	88.76	91.04	86.53	90.72	90.72	6,068,700
18 Mar 2021	91.63	92.16	88.22	88.41	88.41	4,032,300
17 Mar 2021	89.56	91.45	87.92	91.45	91.45	3,961,300
16 Mar 2021	93.51	94.00	88.34	89.52	89.52	5,395,500
15 Mar 2021	92.25	96.90	92.00	94.55	94.55	7,997,300
12 Mar 2021	87.73	90.32	87.65	90.22	90.22	3,918,000
11 Mar 2021	88.56	89.67	86.30	87.99	87.99	4,743,800
10 Mar 2021	90.00	92.09	86.46	87.32	87.32	5,551,500
09 Mar 2021	89.00	90.25	85.40	89.56	89.56	3,770,400
08 Mar 2021	87.99	89.61	85.24	87.91	87.91	4,825,300
05 Mar 2021	89.91	90.55	80.55	86.51	86.51	9,543,900
04 Mar 2021	96.14	96.38	87.89	91.61	91.61	6,495,100
03 Mar 2021	94.03	97.36	93.93	94.48	94.48	8,763,400
02 Mar 2021	92.70	95.50	91.99	93.62	93.62	19,521,500
01 Mar 2021	92.78	93.12	89.71	91.35	91.35	14,424,600
26 Feb 2021	91.00	94.23	89.27	93.27	93.27	5,559,100
25 Feb 2021	98.01	99.24	88.51	91.63	91.63	10,355,800
24 Feb 2021	91.67	97.08	91.62	96.66	96.66	9,811,100
23 Feb 2021	87.31	90.47	82.77	90.05	90.05	10,128,200
22 Feb 2021	79.57	88.75	79.01	86.23	86.23	15,159,300
19 Feb 2021	76.62	79.73	76.50	78.87	78.87	5,659,900
18 Feb 2021	74.31	75.98	72.90	75.12	75.12	3,583,600
17 Feb 2021	73.36	76.65	72.49	75.11	75.11	5,978,000
16 Feb 2021	69.00	74.76	68.38	74.20	74.20	9,398,900
12 Feb 2021	66.66	68.30	66.65	67.63	67.63	3,173,500
11 Feb 2021	69.00	69.83	67.41	67.99	67.99	3,277,700
10 Feb 2021	69.25	70.69	68.54	68.77	68.77	4,418,300
09 Feb 2021	70.75	70.75	68.31	68.89	68.89	3,017,000
08 Feb 2021	72.50	72.50	70.58	70.70	70.70	2,701,200
05 Feb 2021	71.67	72.99	71.03	71.58	71.58	3,131,300
04 Feb 2021	70.40	71.87	69.88	70.84	70.84	3,588,800
03 Feb 2021	69.00	70.03	68.31	69.42	69.42	2,907,700
02 Feb 2021	67.17	68.91	65.84	68.68	68.68	3,839,200
01 Feb 2021	65.95	66.55	64.66	65.75	65.75	3,547,900
29 Jan 2021	68.65	69.33	64.26	65.00	65.00	5,937,800
28 Jan 2021	69.29	70.58	67.45	69.05	69.05	5,089,900
27 Jan 2021	65.43	68.53	64.34	66.18	66.18	4,557,600
26 Jan 2021	69.00	69.09	66.48	66.50	66.50	4,754,600
25 Jan 2021	70.73	70.86	66.91	68.42	68.42	7,703,000
22 Jan 2021	71.67	72.28	70.66	71.96	71.96	2,636,600
21 Jan 2021	72.50	73.51	71.02	72.66	72.66	3,098,400
20 Jan 2021	74.04	75.16	72.27	72.82	72.82	2,432,300
19 Jan 2021	74.00	74.67	72.46	73.48	73.48	2,505,600
15 Jan 2021	75.04	76.29	72.87	72.92	72.92	3,125,000
14 Jan 2021	73.59	76.53	73.37	75.84	75.84	5,228,200
13 Jan 2021	71.78	72.51	70.77	72.25	72.25	2,772,100
12 Jan 2021	72.14	72.71	70.81	72.47	72.47	2,763,100
11 Jan 2021	71.30	73.10	70.85	72.12	72.12	2,723,400
08 Jan 2021	74.91	75.49	71.96	72.97	72.97	3,104,200
07 Jan 2021	72.64	75.44	72.64	73.98	73.98	3,993,700
06 Jan 2021	72.70	74.07	71.14	72.20	72.20	3,612,500
05 Jan 2021	70.50	73.27	70.43	72.55	72.55	4,029,500
04 Jan 2021	74.80	75.24	69.89	70.72	70.72	5,732,800
31 Dec 2020	73.50	75.75	71.20	74.69	74.69	6,275,500
30 Dec 2020	71.60	74.07	71.19	73.75	73.75	4,429,400
29 Dec 2020	74.06	74.40	70.86	71.60	71.60	3,461,300
28 Dec 2020	71.90	73.99	71.20	72.89	72.89	3,917,600
24 Dec 2020	71.75	71.85	70.07	70.66	70.66	1,712,400
23 Dec 2020	70.15	72.87	70.11	71.42	71.42	3,764,200
22 Dec 2020	71.82	71.88	68.57	69.69	69.69	4,562,300
21 Dec 2020	69.01	72.24	68.75	71.82	71.82	4,991,100
18 Dec 2020	73.74	74.49	71.58	72.29	72.29	4,961,400
17 Dec 2020	74.02	74.48	72.61	73.94	73.94	3,298,300
16 Dec 2020	74.06	74.64	72.35	73.65	73.65	3,570,000
15 Dec 2020	74.65	74.71	70.75	74.05	74.05	7,261,100
14 Dec 2020	78.81	79.43	73.95	74.06	74.06	6,263,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,129.71+53.54(+0.76%)

FTSE 25022,775.28+283.92(+1.26%)

AIM1,262.60+9.91(+0.79%)

Royal Caribbean Cruises Ltd. (RCL)

FTSE 100
7,129.71
+53.54(+0.76%)

FTSE 250
22,775.28
+283.92(+1.26%)

AIM
1,262.60
+9.91(+0.79%)