Royal Caribbean Cruises Ltd. (RCL) NYSE

351.06

-1.21(-0.34%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025361.17352.27352.27362.79349.341.46M
September 04, 2025354.45360.06360.06362.66353.551.09M
September 03, 2025354.72355355358.76352.371.18M
September 02, 2025355.5354.08354.08358.31348.271.71M
August 29, 2025364.9363.22363.22366.5357.151.96M
August 28, 2025359.63365.84365.84366.18358.951.58M
August 27, 2025352359.07359.07360.723522.16M
August 26, 2025345.8353.74353.74354.06345.62.31M
August 25, 2025344.67344.97344.97347.97341.612.29M
August 22, 2025326.79344.67344.67345.14325.72.27M
August 21, 2025326.21325.03325.03328322.461.47M
August 20, 2025327.03329.12329.12329.33317.51.88M
August 19, 2025324.5330.07330.07331.94319.263.06M
August 18, 2025314326.8326.8329.81313.053.28M
August 15, 2025312.29313.95313.95314.373091.4M
August 14, 2025312.91312.3312.3314310.71.29M
August 13, 2025314.73313.37313.37318.23308.521.55M
August 12, 2025305.67313.08313.08313.61305.42.2M
August 11, 2025300302.86302.86305.88297.841.44M
August 08, 2025311.25301.44301.44311.25300.91.91M
August 07, 2025315.63309.78309.78316.5306.261.29M
August 06, 2025313.77314.02314.02314.04309.111.38M
August 05, 2025316.55311.22311.22317.02309.421.39M
August 04, 2025317.99315.7315.7319.31312.772.02M
August 01, 2025309.46314.25314.25315.75303.992.82M
July 31, 2025333.92317.87317.87337.1315.863.48M
July 30, 2025334.8331.15331.15337.77327.972.44M
July 29, 2025325.35334.37334.37342.16321.115.51M
July 28, 2025351.63352352354.34348.682.43M
July 25, 2025350.3352.8352.8352.92348.431.65M
July 24, 2025350.96349.36349.36355.17348.871.52M
July 23, 2025350.56352.55352.55355.87350.481.79M
July 22, 2025349.68348.54348.54349.84338.671.45M
July 21, 2025347.85346.47346.47351.78346.221.63M
July 18, 2025350.01350.1350.1352.68349.461.46M
July 17, 2025340.71348.51348.51348.73339.41.69M
July 16, 2025341.14339.23339.23347.083392.21M
July 15, 2025340.58341.29341.29341.96333.741.54M
July 14, 2025338.17342.03342.03344.62337.291.67M
July 11, 2025338.53338.51338.51340.16335.362.28M
July 10, 2025336.51341.36341.36342.56334.152M
July 09, 2025333.87333.57333.57335.08328.941.94M
July 08, 2025333.55330.2330.2335.74325.62.33M
July 07, 2025335328.85328.85336.63327.523.4M
July 03, 2025328333.97333.97334.26327.651.42M
July 02, 2025316.61326.1326.1326.84315.012.93M
July 01, 2025310.71315.1315.1317.89309.612.77M
June 30, 2025309313.14313.14314.17306.753.29M
June 27, 2025296.1309.51309.51310.88295.5511.11M
June 26, 2025285.51295.89295.89296.14285.453.84M
June 25, 2025281.45284.34284.34284.43279.572.78M
June 24, 2025280.26280.47280.47285.75278.722.4M
June 23, 2025268.08273.68273.68274.11260.333.02M
June 20, 2025269.52272.39272.39273.66268.773.51M
June 18, 2025262.97267.78267.78269.772621.77M
June 17, 2025262.52262.37262.37266.8261.011.37M
June 16, 2025262.92264.71264.71266.61261.191.97M
June 13, 2025255.9258.08258.08261.85255.62.79M
June 12, 2025265.31265.73265.73268.98264.11.52M
June 11, 2025269.99267.96267.96271.25265.491.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved