Royal Caribbean Cruises Ltd. (0I1W.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:57PM BST
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 147.00 | 149.52 | 147.00 | 148.15 | 148.15 | 1,197 |
| May 23, 2024 | 147.95 | 148.76 | 145.46 | 146.22 | 146.22 | 1,591 |
| May 22, 2024 | 150.88 | 151.00 | 147.71 | 148.00 | 148.00 | 1,958 |
| May 21, 2024 | 147.94 | 149.97 | 146.77 | 149.97 | 149.97 | 2,490 |
| May 20, 2024 | 142.14 | 150.80 | 142.00 | 148.28 | 148.28 | 3,800 |
| May 17, 2024 | 142.90 | 144.07 | 142.15 | 142.15 | 142.15 | 757 |
| May 16, 2024 | 141.00 | 144.30 | 140.62 | 142.62 | 142.62 | 6,611 |
| May 15, 2024 | 141.59 | 141.59 | 139.37 | 140.47 | 140.47 | 927 |
| May 14, 2024 | 142.03 | 142.10 | 140.06 | 141.15 | 141.15 | 372 |
| May 13, 2024 | 141.39 | 142.84 | 140.77 | 141.13 | 141.13 | 1,651 |
| May 10, 2024 | 140.00 | 143.00 | 140.00 | 140.77 | 140.77 | 285 |
| May 09, 2024 | 140.95 | 142.28 | 140.40 | 141.52 | 141.52 | 474 |
| May 08, 2024 | 140.68 | 141.40 | 140.50 | 141.04 | 141.04 | 294 |
| May 07, 2024 | 142.71 | 143.89 | 141.74 | 142.71 | 142.71 | 1,421 |
| May 03, 2024 | 137.06 | 140.82 | 137.06 | 139.01 | 139.01 | 892 |
| May 02, 2024 | 138.52 | 139.16 | 137.44 | 137.46 | 137.46 | 5,267 |
| May 01, 2024 | 139.63 | 139.63 | 134.66 | 136.61 | 136.61 | 3,181 |
| Apr 30, 2024 | 141.80 | 142.34 | 140.01 | 141.68 | 141.68 | 669 |
| Apr 29, 2024 | 140.88 | 143.16 | 139.13 | 143.16 | 143.16 | 4,148 |
| Apr 26, 2024 | 139.26 | 140.24 | 138.08 | 139.47 | 139.47 | 1,537 |
| Apr 25, 2024 | 136.85 | 140.69 | 136.71 | 137.51 | 137.51 | 14,877 |
| Apr 24, 2024 | 136.71 | 138.14 | 136.33 | 137.41 | 137.41 | 2,123 |
| Apr 23, 2024 | 133.08 | 136.93 | 132.56 | 136.64 | 136.64 | 3,280 |
| Apr 22, 2024 | 129.98 | 133.49 | 129.98 | 133.49 | 133.49 | 2,727 |
| Apr 19, 2024 | 128.00 | 129.64 | 127.35 | 128.50 | 128.50 | 781 |
| Apr 18, 2024 | 128.43 | 130.62 | 127.48 | 127.68 | 127.68 | 1,285 |
| Apr 17, 2024 | 129.03 | 130.25 | 126.94 | 127.46 | 127.46 | 980 |
| Apr 16, 2024 | 125.35 | 128.20 | 125.22 | 127.52 | 127.52 | 1,398 |
| Apr 15, 2024 | 131.95 | 131.95 | 126.81 | 126.81 | 126.81 | 1,456 |
| Apr 12, 2024 | 131.05 | 131.16 | 126.40 | 127.12 | 127.12 | 2,772 |
| Apr 11, 2024 | 130.89 | 132.39 | 130.20 | 132.32 | 132.32 | 862 |
| Apr 10, 2024 | 130.34 | 133.41 | 129.69 | 131.63 | 131.63 | 1,860 |
| Apr 09, 2024 | 137.64 | 138.08 | 129.71 | 131.74 | 131.74 | 21,913 |
| Apr 08, 2024 | 137.18 | 139.50 | 136.50 | 138.38 | 138.38 | 1,972 |
| Apr 05, 2024 | 135.35 | 137.16 | 134.69 | 134.98 | 134.98 | 2,291 |
| Apr 04, 2024 | 140.00 | 141.68 | 139.43 | 140.60 | 140.60 | 3,542 |
| Apr 03, 2024 | 137.17 | 139.16 | 136.92 | 138.09 | 138.09 | 456 |
| Apr 02, 2024 | 137.18 | 138.10 | 135.37 | 137.87 | 137.87 | 3,223 |
| Mar 28, 2024 | 139.67 | 140.49 | 136.97 | 138.46 | 138.46 | 3,617 |
| Mar 27, 2024 | 136.70 | 141.50 | 135.57 | 139.34 | 139.34 | 3,087 |
| Mar 26, 2024 | 137.09 | 137.87 | 135.95 | 136.62 | 136.62 | 4,225 |
| Mar 25, 2024 | 136.69 | 138.26 | 135.97 | 136.77 | 136.77 | 1,429 |
| Mar 22, 2024 | 135.48 | 136.17 | 135.21 | 135.48 | 135.48 | 1,187 |
| Mar 21, 2024 | 136.50 | 137.52 | 134.86 | 135.14 | 135.14 | 2,132 |
| Mar 20, 2024 | 129.70 | 134.55 | 129.03 | 134.55 | 134.55 | 2,396 |
| Mar 19, 2024 | 128.09 | 129.61 | 127.24 | 129.12 | 129.12 | 1,529 |
| Mar 18, 2024 | 129.68 | 131.24 | 128.50 | 129.61 | 129.61 | 5,180 |
| Mar 15, 2024 | 129.10 | 130.60 | 128.80 | 129.37 | 129.37 | 2,638 |
| Mar 14, 2024 | 132.35 | 132.43 | 128.83 | 129.18 | 129.18 | 3,132 |
| Mar 13, 2024 | 129.99 | 133.06 | 128.18 | 131.93 | 131.93 | 3,591 |
| Mar 12, 2024 | 128.88 | 128.88 | 127.51 | 127.89 | 127.89 | 415 |
| Mar 11, 2024 | 126.86 | 128.36 | 126.21 | 128.24 | 128.24 | 509 |
| Mar 08, 2024 | 125.39 | 128.20 | 125.39 | 126.93 | 126.93 | 549 |
| Mar 07, 2024 | 128.17 | 129.00 | 124.76 | 124.88 | 124.88 | 469 |
| Mar 06, 2024 | 126.66 | 128.99 | 126.37 | 126.57 | 126.57 | 1,148 |
| Mar 05, 2024 | 124.48 | 126.87 | 124.48 | 126.68 | 126.68 | 898 |
| Mar 04, 2024 | 126.67 | 127.41 | 125.46 | 126.74 | 126.74 | 1,150 |
| Mar 01, 2024 | 123.19 | 126.46 | 122.44 | 125.22 | 125.22 | 964 |
| Feb 29, 2024 | 122.55 | 123.30 | 121.71 | 122.42 | 122.42 | 199 |
| Feb 28, 2024 | 122.20 | 123.25 | 121.19 | 122.30 | 122.30 | 349 |
| Feb 27, 2024 | 125.50 | 126.82 | 122.65 | 123.35 | 123.35 | 2,310 |
| Feb 26, 2024 | 121.50 | 123.00 | 119.55 | 119.95 | 119.95 | 1,061 |
| Feb 23, 2024 | 122.14 | 123.25 | 120.85 | 123.14 | 123.14 | 725 |
| Feb 22, 2024 | 121.65 | 124.83 | 121.43 | 123.32 | 123.32 | 2,929 |
| Feb 21, 2024 | 114.51 | 115.37 | 113.81 | 115.22 | 115.22 | 1,193 |
| Feb 20, 2024 | 115.71 | 115.86 | 113.09 | 114.90 | 114.90 | 2,097 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 117.81 | 117.81 | 116.17 | 116.29 | 116.29 | 1,055 |
| Feb 15, 2024 | 118.06 | 120.13 | 117.52 | 118.11 | 118.11 | 984 |
| Feb 14, 2024 | 117.72 | 118.04 | 114.54 | 115.47 | 115.47 | 659 |
| Feb 13, 2024 | 115.24 | 117.74 | 114.33 | 115.76 | 115.76 | 526 |
| Feb 12, 2024 | 117.30 | 118.88 | 116.55 | 117.68 | 117.68 | 1,173 |
| Feb 09, 2024 | 120.84 | 120.84 | 115.80 | 116.24 | 116.24 | 2,194 |
| Feb 08, 2024 | 120.24 | 122.82 | 118.81 | 122.12 | 122.12 | 363 |
| Feb 07, 2024 | 121.02 | 121.54 | 119.92 | 120.50 | 120.50 | 4,591 |
| Feb 06, 2024 | 121.22 | 122.09 | 119.43 | 120.70 | 120.70 | 501 |
| Feb 05, 2024 | 121.98 | 123.72 | 120.67 | 120.69 | 120.69 | 551 |
| Feb 02, 2024 | 125.68 | 126.42 | 121.23 | 121.23 | 121.23 | 1,085 |
| Feb 01, 2024 | 130.83 | 133.57 | 122.44 | 124.33 | 124.33 | 11,009 |
| Jan 31, 2024 | 125.68 | 128.89 | 125.65 | 128.14 | 128.14 | 2,273 |
| Jan 30, 2024 | 128.00 | 129.22 | 125.86 | 126.23 | 126.23 | 2,654 |
| Jan 29, 2024 | 123.63 | 126.34 | 123.63 | 126.34 | 126.34 | 2,534 |
| Jan 26, 2024 | 127.28 | 127.37 | 124.59 | 124.74 | 124.74 | 1,266 |
| Jan 25, 2024 | 126.54 | 126.79 | 126.05 | 126.39 | 126.39 | 1,811 |
| Jan 24, 2024 | 126.72 | 126.91 | 125.01 | 125.62 | 125.62 | 3,249 |
| Jan 23, 2024 | 126.09 | 128.05 | 125.12 | 125.12 | 125.12 | 2,140 |
| Jan 22, 2024 | 127.75 | 128.18 | 126.28 | 126.51 | 126.51 | 3,151 |
| Jan 19, 2024 | 126.01 | 126.05 | 123.87 | 125.79 | 125.79 | 2,142 |
| Jan 18, 2024 | 124.20 | 126.60 | 122.75 | 124.11 | 124.11 | 3,217 |
| Jan 17, 2024 | 120.97 | 123.44 | 120.97 | 123.03 | 123.03 | 1,170 |
| Jan 16, 2024 | 119.93 | 123.70 | 119.64 | 123.32 | 123.32 | 2,898 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 123.03 | 123.09 | 119.92 | 121.28 | 121.28 | 1,736 |
| Jan 11, 2024 | 123.55 | 123.78 | 121.77 | 123.22 | 123.22 | 746 |
| Jan 10, 2024 | 123.57 | 124.79 | 122.13 | 124.04 | 124.04 | 8,931 |
| Jan 09, 2024 | 122.58 | 124.11 | 122.42 | 123.75 | 123.75 | 494 |
| Jan 08, 2024 | 123.85 | 124.39 | 122.34 | 124.14 | 124.14 | 1,818 |
| Jan 05, 2024 | 118.87 | 122.08 | 118.54 | 122.08 | 122.08 | 365 |
| Jan 04, 2024 | 119.00 | 121.06 | 118.01 | 120.22 | 120.22 | 1,735 |
| Jan 03, 2024 | 117.66 | 119.18 | 115.99 | 117.45 | 117.45 | 1,930 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.