Canada markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.59+3.12 (+2.27%)
At close: 04:00PM EDT
140.11 -0.48 (-0.34%)
After hours: 07:53PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024139.26140.77138.25140.59140.592,758,400
Apr 25, 2024139.25140.94136.63137.47137.475,711,300
Apr 24, 2024136.71138.13136.25136.73136.733,002,600
Apr 23, 2024132.56137.55132.42136.67136.672,649,900
Apr 22, 2024129.98133.95129.54131.99131.993,315,200
Apr 19, 2024128.00129.72127.20129.21129.212,965,000
Apr 18, 2024128.43130.62127.10127.64127.641,981,200
Apr 17, 2024129.50130.17126.65127.97127.972,296,200
Apr 16, 2024125.65128.32125.06126.60126.603,058,200
Apr 15, 2024130.97132.41126.26127.17127.173,353,100
Apr 12, 2024131.38131.43126.33127.67127.673,867,100
Apr 11, 2024130.89133.78130.14133.75133.753,514,300
Apr 10, 2024131.65133.57130.14130.90130.902,178,600
Apr 09, 2024137.64138.12129.69133.18133.183,917,100
Apr 08, 2024137.12139.50136.52138.29138.291,596,200
Apr 05, 2024137.00137.16134.56136.02136.021,916,600
Apr 04, 2024139.95141.70134.69135.04135.044,200,200
Apr 03, 2024137.20139.31136.92138.49138.491,687,300
Apr 02, 2024138.10138.10135.33137.45137.455,241,300
Apr 01, 2024140.11140.58138.50140.56140.562,214,500
Mar 28, 2024139.67140.28136.98139.01139.012,770,000
Mar 27, 2024136.70141.62135.51139.72139.722,821,900
Mar 26, 2024136.80137.88135.92136.87136.872,073,000
Mar 25, 2024136.82138.31135.95136.27136.272,407,000
Mar 22, 2024135.48136.34135.20136.02136.021,561,600
Mar 21, 2024136.79137.44134.75135.79135.792,654,800
Mar 20, 2024129.41135.55128.99135.53135.533,017,900
Mar 19, 2024128.25129.60127.23129.41129.411,689,600
Mar 18, 2024129.76131.24128.17128.26128.262,786,700
Mar 15, 2024128.75130.60128.26128.92128.922,951,600
Mar 14, 2024132.20132.55128.60128.71128.712,406,000
Mar 13, 2024130.11133.09130.00132.11132.113,621,400
Mar 12, 2024128.74129.76127.19129.74129.742,493,500
Mar 11, 2024126.86128.41126.07127.80127.802,011,300
Mar 08, 2024125.39128.32125.33127.47127.472,450,500
Mar 07, 2024128.32129.32124.24124.35124.352,351,300
Mar 06, 2024128.00128.92126.25127.00127.001,702,300
Mar 05, 2024124.48126.96124.30126.10126.102,025,800
Mar 04, 2024125.46127.22125.13125.30125.301,973,200
Mar 01, 2024123.25126.47122.50124.26124.262,622,400
Feb 29, 2024122.55123.44121.59123.35123.352,845,000
Feb 28, 2024121.52123.30121.18122.09122.091,957,500
Feb 27, 2024124.55126.69122.46123.25123.253,468,200
Feb 26, 2024122.82123.03119.48119.57119.572,612,800
Feb 23, 2024121.22123.36120.60121.91121.912,583,800
Feb 22, 2024123.65124.92121.23122.56122.566,059,800
Feb 21, 2024114.51115.58113.56114.90114.901,587,800
Feb 20, 2024115.71115.86113.10115.14115.142,265,000
Feb 16, 2024116.92117.56115.72116.09116.092,079,200
Feb 15, 2024118.06120.15117.51117.81117.812,223,300
Feb 14, 2024117.62118.23114.50116.63116.632,598,600
Feb 13, 2024115.17117.81114.49116.57116.573,045,600
Feb 12, 2024116.64119.08116.61117.02117.023,140,800
Feb 09, 2024120.84121.00115.58116.97116.974,447,200
Feb 08, 2024120.24123.01118.87120.97120.973,149,600
Feb 07, 2024121.02121.48119.38119.43119.433,007,800
Feb 06, 2024121.22122.21119.56120.57120.572,963,800
Feb 05, 2024121.90123.80120.27121.21121.213,007,500
Feb 02, 2024126.21126.25120.30123.44123.445,004,000
Feb 01, 2024130.25133.77122.30126.96126.967,838,000
Jan 31, 2024125.82129.12124.55127.50127.503,840,800
Jan 30, 2024128.00129.48125.82126.36126.362,317,500
Jan 29, 2024123.63127.57123.58127.39127.392,587,200
Jan 26, 2024127.28127.54123.05123.46123.462,857,900
Jan 25, 2024126.59127.75125.81127.71127.711,909,200
Jan 24, 2024127.22127.23124.93125.49125.491,485,800
Jan 23, 2024126.09128.10124.82125.20125.202,306,400
Jan 22, 2024127.74128.26125.92126.74126.742,197,500
Jan 19, 2024126.01127.00123.86127.00127.002,393,000
Jan 18, 2024123.79126.61122.56125.28125.282,868,000
Jan 17, 2024120.97123.61120.70122.42122.421,653,100
Jan 16, 2024119.93123.69119.27122.80122.801,888,600
Jan 12, 2024123.03123.31119.77121.21121.211,572,100
Jan 11, 2024123.55123.61121.29123.42123.421,329,200
Jan 10, 2024122.75124.82122.28123.60123.601,440,500
Jan 09, 2024122.55124.21122.35123.57123.571,347,600
Jan 08, 2024123.85124.74122.10124.12124.122,146,700
Jan 05, 2024118.56123.11118.50122.65122.652,773,500
Jan 04, 2024118.01121.15117.63119.00119.002,737,400
Jan 03, 2024117.60119.18115.96117.45117.453,638,500
Jan 02, 2024127.26127.42118.96120.14120.144,642,500
Dec 29, 2023129.66130.97129.18129.49129.492,005,700
Dec 28, 2023129.95130.80128.81129.97129.971,527,200
Dec 27, 2023129.00129.95128.10129.92129.921,701,300
Dec 26, 2023127.70129.03126.81128.98128.982,039,700
Dec 22, 2023127.16128.95126.81128.21128.211,856,200
Dec 21, 2023123.00127.20123.00127.12127.123,089,700
Dec 20, 2023123.20124.31120.76120.81120.811,858,000
Dec 19, 2023121.33124.23121.03123.88123.882,999,500
Dec 18, 2023122.68122.74121.08121.10121.102,210,400
Dec 15, 2023120.85123.72120.70122.52122.524,567,600
Dec 14, 2023121.00123.25120.54121.39121.393,363,500
Dec 13, 2023120.30120.80118.46120.47120.473,285,600
Dec 12, 2023120.50120.96119.56120.30120.302,227,100
Dec 11, 2023120.23120.78119.22120.41120.411,978,800
Dec 08, 2023119.30120.58118.85120.47120.472,648,600
Dec 07, 2023118.17119.83117.97119.49119.492,329,100
Dec 06, 2023115.00119.05114.99118.17118.173,987,900
Dec 05, 2023113.12114.34112.66114.29114.292,137,500
Dec 04, 2023110.75114.43110.66114.21114.214,200,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...