Royal Caribbean Group (RC8.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Oct 17, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Oct 16, 2024 | 185.22 | 185.22 | 185.00 | 185.00 | 185.00 | 15 |
| Oct 15, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| Oct 14, 2024 | 178.20 | 179.48 | 178.20 | 179.48 | 179.48 | 20 |
| Oct 11, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| Oct 10, 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
| Oct 09, 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
| Oct 08, 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
| Oct 07, 2024 | 162.70 | 163.32 | 162.70 | 163.32 | 163.32 | 3 |
| Oct 04, 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
| Oct 03, 2024 | 157.60 | 157.60 | 156.20 | 156.20 | 156.20 | - |
| Oct 02, 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 155.32 | - |
| Oct 01, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| Sept 30, 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
| Sept 27, 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | - |
| Sept 26, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| Sept 25, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
| Sept 24, 2024 | 157.38 | 157.38 | 157.34 | 157.34 | 157.34 | 211 |
| Sept 23, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Sept 20, 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
| Sept 20, 2024 | 0.4 Dividend | |||||
| Sept 19, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.10 | - |
| Sept 18, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.21 | - |
| Sept 17, 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.26 | - |
| Sept 16, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.04 | - |
| Sept 13, 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.19 | - |
| Sept 12, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 145.93 | - |
| Sept 11, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.63 | - |
| Sept 10, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 143.82 | - |
| Sept 09, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.59 | - |
| Sept 06, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.53 | - |
| Sept 05, 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.26 | - |
| Sept 04, 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.08 | - |
| Sept 03, 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 146.77 | - |
| Sept 02, 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 147.67 | - |
| Aug 30, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.60 | - |
| Aug 29, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.15 | - |
| Aug 28, 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.22 | - |
| Aug 27, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.02 | - |
| Aug 26, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.30 | - |
| Aug 23, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.93 | - |
| Aug 22, 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 140.79 | - |
| Aug 21, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.43 | - |
| Aug 20, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 144.72 | - |
| Aug 19, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.63 | - |
| Aug 16, 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.10 | - |
| Aug 15, 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 137.70 | - |
| Aug 14, 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 139.71 | - |
| Aug 13, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.83 | - |
| Aug 12, 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.14 | - |
| Aug 09, 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 141.70 | - |
| Aug 08, 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 132.73 | - |
| Aug 07, 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 136.90 | - |
| Aug 06, 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 127.84 | - |
| Aug 05, 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 124.75 | - |
| Aug 02, 2024 | 135.68 | 135.68 | 126.02 | 126.02 | 125.69 | 20 |
| Aug 01, 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 143.76 | - |
| Jul 31, 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 143.98 | - |
| Jul 30, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.32 | - |
| Jul 29, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.07 | - |
| Jul 26, 2024 | 140.50 | 142.02 | 140.50 | 142.02 | 141.65 | 10 |
| Jul 25, 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 151.78 | - |
| Jul 24, 2024 | 156.20 | 156.20 | 153.56 | 153.56 | 153.15 | 15 |
| Jul 23, 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.57 | - |
| Jul 22, 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.57 | - |
| Jul 19, 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 149.82 | - |
| Jul 18, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.04 | - |
| Jul 17, 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.53 | - |
| Jul 16, 2024 | 153.50 | 154.00 | 153.50 | 154.00 | 153.59 | 30 |
| Jul 15, 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 151.86 | - |
| Jul 12, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.13 | - |
| Jul 11, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.91 | - |
| Jul 10, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.40 | - |
| Jul 09, 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.59 | - |
| Jul 08, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.52 | - |
| Jul 05, 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 142.86 | - |
| Jul 04, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.82 | - |
| Jul 03, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.62 | - |
| Jul 02, 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 144.64 | - |
| Jul 01, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.61 | - |
| Jun 28, 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 148.59 | - |
| Jun 27, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.58 | - |
| Jun 26, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.81 | - |
| Jun 25, 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.26 | - |
| Jun 24, 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 140.69 | - |
| Jun 21, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.09 | - |
| Jun 20, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.13 | - |
| Jun 19, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 139.79 | - |
| Jun 18, 2024 | 138.56 | 139.72 | 138.56 | 139.72 | 139.35 | 2 |
| Jun 17, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.54 | - |
| Jun 14, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.42 | - |
| Jun 13, 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.44 | - |
| Jun 12, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 141.92 | - |
| Jun 11, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.10 | - |
| Jun 10, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.58 | - |
| Jun 07, 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 140.95 | - |
| Jun 06, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.62 | - |
| Jun 05, 2024 | 141.28 | 141.28 | 141.28 | 141.28 | 140.91 | - |
| Jun 04, 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 137.26 | - |
| *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.