Home

Royal Caribbean Cruises Ltd. Common Stock (RCL)

334.48
+8.38 (2.57%)
NYSE · Last Trade: Jul 4th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Caribbean Cruises Ltd. Common Stock (RCL)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025328.00334.48327.16334.481,440,459334.48
7/02/2025316.61325.29315.01326.102,939,483326.10
7/01/2025310.00318.00309.13315.102,819,651315.10
6/30/2025309.00314.17306.75313.143,292,269313.14
6/27/2025296.10310.88295.55309.5112,060,602309.51
6/26/2025285.51296.14285.45295.893,838,398295.89
6/25/2025281.45284.43279.57284.342,785,683284.34
6/24/2025280.26285.75278.72280.472,396,609280.47
6/23/2025268.08274.11260.33273.683,016,811273.68
6/20/2025269.52273.66268.76272.393,508,108272.39
6/18/2025262.97269.77262.00267.781,767,949267.78
6/17/2025262.52266.80261.01262.371,366,295262.37
6/16/2025262.92266.61261.19264.711,968,560264.71
6/13/2025255.90261.85255.60258.082,791,651258.08
6/12/2025265.31268.98264.10265.731,524,607265.73
6/11/2025269.99271.25265.49267.961,981,408267.96
6/10/2025273.00273.59266.56269.702,025,299269.70
6/09/2025277.81279.89273.27273.992,113,051273.99
6/06/2025275.00276.68272.71276.341,949,432276.34
6/05/2025266.55272.94265.51271.402,207,642271.40
6/04/2025267.67268.79263.22265.641,136,378265.64
6/03/2025262.05267.62261.88266.762,024,371266.01
6/02/2025254.76262.31253.60261.931,958,891261.19
5/30/2025254.00258.82252.85256.973,484,821256.25
5/29/2025251.30254.65251.06254.441,426,545253.72
5/28/2025254.78254.87250.75250.801,981,147250.09
5/27/2025245.83256.72245.83255.542,727,328254.82
5/23/2025233.00241.36232.60240.121,201,067239.44
5/22/2025237.53239.84235.85238.401,141,413237.73
5/21/2025246.65247.15236.47237.752,013,226237.08
5/20/2025248.35251.26246.30249.201,369,525248.50
5/19/2025250.93255.21249.02254.031,367,243253.32
5/16/2025251.67255.80249.47255.422,437,146254.70
5/15/2025250.00251.61247.88250.111,434,056249.41
5/14/2025247.80252.77247.78251.371,509,086250.66
5/13/2025243.45248.81241.57247.781,859,592247.08
5/12/2025245.77247.85239.51242.182,562,584241.50
5/09/2025233.30234.50230.45233.261,140,369232.60
5/08/2025230.68235.36229.20232.841,610,095232.19
5/07/2025227.40230.32225.95228.012,151,345227.37
5/06/2025224.55227.24223.00225.591,447,974224.96
5/05/2025226.63231.50226.11228.751,735,122228.11
5/02/2025225.29230.22223.80229.952,209,157229.30
5/01/2025219.04224.25217.42220.772,206,836220.15
4/30/2025209.78215.67203.85214.912,718,325214.31
4/29/2025221.71225.19208.78216.584,247,479215.97
4/28/2025215.00218.40212.93216.312,671,832215.70
4/25/2025212.18213.62209.19211.971,493,081211.37
4/24/2025205.67212.40205.23211.311,515,873210.72
4/23/2025209.36218.06206.73207.502,849,220206.92
4/22/2025192.79200.28192.34199.671,944,722199.11
4/21/2025189.52193.00185.50189.511,684,377188.98
4/17/2025191.79195.01189.81192.691,303,302192.15
4/16/2025192.00194.33187.58191.701,744,699191.16
4/15/2025194.01195.82192.02193.372,118,263192.83
4/14/2025196.84197.74188.89191.821,830,516191.28
4/11/2025190.00194.02185.14192.012,889,508191.47
4/10/2025200.82205.00187.94192.513,659,559191.97
4/09/2025180.20211.25177.33209.515,735,071208.92
4/08/2025190.32192.84176.00180.193,897,591179.68
4/07/2025166.70187.01164.01179.554,617,571179.04