Royal Caribbean Cruises Ltd. (RCL) NYSE

291.72

-9.41(-3.12%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 2026305.77311.5311.5312.3303.641.77M
January 08, 2026302304.33304.33314.36299.612.64M
January 07, 2026295.9302.42302.42303.75295.332.36M
January 06, 2026282.02297.75297.75297.98282.022.12M
January 05, 2026281280.16280.16286.34276.372.29M
January 02, 2026278.5283.26283.26284.92277.241.12M
December 31, 2025282.02278.92278.92282.02278.581.03M
December 30, 2025282.12281.7281.7283.03280.82921,080
December 29, 2025285.05282.69282.69285.3280.331.3M
December 26, 2025292.78285.67285.67293.6284.39986,534
December 24, 2025292294.12294.12295.23291.52585,313
December 23, 2025300.5292.29292.29304291.521.71M
December 22, 2025295300.73300.73301.56294.461.99M
December 19, 2025285.23293.59293.59300.64284.874.77M
December 18, 2025287286.73286.73290.89285.052.32M
December 17, 2025282.98284.88284.88290.46282.982.57M
December 16, 2025287.39281.51281.51290.57280.932.18M
December 15, 2025280.6287.22287.22291.92280.213.24M
December 12, 2025281.38278.86278.86282.5276.622.14M
December 11, 2025263.79279.7279.7281.63263.194.47M
December 10, 2025249.99260.38260.38263.34245.252.95M
December 09, 2025248.63248.32248.32252.11245.12.06M
December 08, 2025256.82252.41252.41257.5247.722.84M
December 05, 2025259.83257.66257.66260.252562.38M
December 04, 2025262.16259.27259.27263.8258.262.07M
December 03, 2025263.4265.77265.77269.46262.91.45M
December 02, 2025267.55265.08265.08268.55259.222.11M
December 01, 2025262.5266.6266.6269.572611.53M
November 28, 2025267266.25266.25268.89265.56648,300
November 26, 2025266.46265.71265.71268.86264.711.52M
November 25, 2025260.01266.41266.41272.252583.8M
November 24, 2025264.37255.57255.57268.282495.55M
November 21, 2025255.5264.09264.09267.57254.162.8M
November 20, 2025258.85252.72252.72263.4252.561.82M
November 19, 2025254.89256256257.582522.58M
November 18, 2025249.13251.42251.42253.74247.491.57M
November 17, 2025251.64246.71246.71252.34244.452.22M
November 14, 2025251.86252.87252.87254.61246.661.8M
November 13, 2025263.82255.76255.76266.72254.791.53M
November 12, 2025264.09263.43263.43270.57262.861.38M
November 11, 2025264.51263.55263.55267.51261.212.5M
November 10, 2025259.57264.98264.98265.48256.162.63M
November 07, 2025252256.01256.01257.73251.221.55M
November 06, 2025255253.57253.57256.68252.341.66M
November 05, 2025257.41256.63256.63262.89256.111.99M
November 04, 2025266.35257.38257.38267.5256.063.82M
November 03, 2025285.68277.8277.8287.08277.12.47M
October 31, 2025285.35286.83286.83290.08283.532M
October 30, 2025276.99284.53284.53290.82275.212.86M
October 29, 2025290.01280.05280.05292.44280.024.19M
October 28, 2025295.64292.95292.95298.8287.028.59M
October 27, 2025321320.26320.26321.98315.52.64M
October 24, 2025319.3316.45316.45322.95314.731.19M
October 23, 2025316.46316.88316.88319.72311.361.19M
October 22, 2025318.39317.98317.98322.33313.461.64M
October 21, 2025305.47316.78316.78317.79303.961.69M
October 20, 2025302.38302.84302.84306.44301.51.11M
October 17, 2025300.8300.31300.31302.98296.351.83M
October 16, 2025310.5298.51298.51311.26297.92.64M
October 15, 2025316.38311.16311.16318.56309.731.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved