Canada markets closed

Royal Caribbean Group (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.51-5.10 (-5.57%)
At close: 4:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202189.9190.5580.5586.5186.519,543,900
Mar. 04, 202196.1496.3887.8991.6191.616,495,100
Mar. 03, 202194.0397.3693.9394.4894.488,763,400
Mar. 02, 202192.7095.5091.9993.6293.6219,521,500
Mar. 01, 202192.7893.1289.7191.3591.3514,424,600
Feb. 26, 202191.0094.2389.2793.2793.275,559,100
Feb. 25, 202198.0199.2488.5191.6391.6310,355,800
Feb. 24, 202191.6797.0891.6296.6696.669,811,100
Feb. 23, 202187.3190.4782.7790.0590.0510,128,200
Feb. 22, 202179.5788.7579.0186.2386.2315,159,300
Feb. 19, 202176.6279.7376.5078.8778.875,659,900
Feb. 18, 202174.3175.9872.9075.1275.123,583,600
Feb. 17, 202173.3676.6572.4975.1175.115,978,000
Feb. 16, 202169.0074.7668.3874.2074.209,398,900
Feb. 12, 202166.6668.3066.6567.6367.633,167,700
Feb. 11, 202169.0069.8367.4167.9967.993,255,200
Feb. 10, 202169.2570.6968.5468.7768.774,418,300
Feb. 09, 202170.7570.7568.3168.8968.893,017,000
Feb. 08, 202172.5072.5070.5870.7070.702,701,200
Feb. 05, 202171.6772.9971.0371.5871.583,129,600
Feb. 04, 202170.4071.8769.8870.8470.843,588,800
Feb. 03, 202169.0070.0368.3169.4269.422,907,700
Feb. 02, 202167.1768.9165.8468.6868.683,839,200
Feb. 01, 202165.9566.5564.6665.7565.753,547,900
Jan. 29, 202168.6569.3364.2665.0065.005,930,300
Jan. 28, 202169.2970.5867.4569.0569.055,089,900
Jan. 27, 202165.4368.5364.3466.1866.184,557,600
Jan. 26, 202169.0069.0966.4866.5066.504,754,600
Jan. 25, 202170.7370.8666.9168.4268.427,703,000
Jan. 22, 202171.6772.2870.6671.9671.962,636,600
Jan. 21, 202172.5073.5171.0272.6672.663,100,000
Jan. 20, 202174.0475.1672.2772.8272.822,432,300
Jan. 19, 202174.0074.6772.4673.4873.482,505,600
Jan. 15, 202175.0476.2972.8772.9272.923,125,000
Jan. 14, 202173.5976.5373.3775.8475.845,228,200
Jan. 13, 202171.7872.5170.7772.2572.252,772,100
Jan. 12, 202172.1472.7170.8172.4772.472,763,100
Jan. 11, 202171.3073.1070.8572.1272.122,725,000
Jan. 08, 202174.9175.4971.9672.9772.973,104,200
Jan. 07, 202172.6475.4472.6473.9873.983,993,700
Jan. 06, 202172.7074.0771.1472.2072.203,612,500
Jan. 05, 202170.5073.2770.4372.5572.554,029,500
Jan. 04, 202174.8075.2469.8970.7270.725,732,800
Dec. 31, 202073.5075.7571.2074.6974.696,275,500
Dec. 30, 202071.6074.0771.1973.7573.754,429,400
Dec. 29, 202074.0674.4070.8671.6071.603,461,300
Dec. 28, 202071.9073.9971.2072.8972.893,917,600
Dec. 24, 202071.7571.8570.0770.6670.661,712,400
Dec. 23, 202070.1572.8770.1171.4271.423,764,200
Dec. 22, 202071.8271.8868.5769.6969.694,562,300
Dec. 21, 202069.0172.2468.7571.8271.824,991,100
Dec. 18, 202073.7474.4971.5872.2972.294,961,400
Dec. 17, 202074.0274.4872.6173.9473.943,298,300
Dec. 16, 202074.0674.6472.3573.6573.653,570,000
Dec. 15, 202074.6574.7170.7574.0574.057,268,700
Dec. 14, 202078.8179.4373.9574.0674.066,263,400
Dec. 11, 202080.9981.4676.2676.4676.466,149,100
Dec. 10, 202080.7582.6280.3580.6480.644,513,000
Dec. 09, 202083.9184.9780.8782.3782.376,767,500
Dec. 08, 202080.6783.8580.5182.8382.834,374,300
Dec. 07, 202082.2582.4480.3081.6281.625,566,400
Dec. 04, 202083.0083.7580.4382.7382.738,543,100
Dec. 03, 202081.2485.1081.0284.4084.405,937,600
Dec. 02, 202077.3681.3775.9780.6480.643,845,200
Dec. 01, 202080.0080.6878.1578.2978.293,477,600
Nov. 30, 202082.0082.0077.7078.8178.815,833,900
Nov. 27, 202080.5882.1580.4381.4881.482,194,300
Nov. 25, 202080.4581.6379.4780.0880.085,114,000
Nov. 24, 202079.1382.5978.3481.6381.638,096,200
Nov. 23, 202073.5676.4573.5675.7875.784,973,100
Nov. 20, 202074.7275.1472.5372.5872.584,593,000
Nov. 19, 202073.8575.0573.2274.4474.443,532,400
Nov. 18, 202074.1176.4974.0574.1374.135,810,000
Nov. 17, 202074.6176.7473.7475.3475.345,924,500
Nov. 16, 202075.7977.2374.0275.5075.5012,110,100
Nov. 13, 202069.3571.1368.6570.6170.614,567,000
Nov. 12, 202068.0771.1267.6768.1068.106,968,100
Nov. 11, 202073.8173.9269.7070.8870.8810,404,000
Nov. 10, 202074.0374.6371.3673.7373.7311,446,100
Nov. 09, 202073.2778.8671.2475.4375.4327,736,800
Nov. 06, 202059.8159.9858.2058.5758.574,250,900
Nov. 05, 202057.7760.3257.6360.1760.174,516,500
Nov. 04, 202057.2158.6156.4056.9856.983,503,500
Nov. 03, 202056.9058.6556.3457.5757.574,837,500
Nov. 02, 202055.0057.1053.8557.0257.027,320,100
Oct. 30, 202052.9757.8051.3756.4256.4217,043,800
Oct. 29, 202053.0254.3751.3353.8353.838,947,300
Oct. 28, 202055.1355.6153.0653.1253.129,382,600
Oct. 27, 202058.0959.4157.2857.3857.385,285,500
Oct. 26, 202062.2262.2755.8158.2658.2612,161,300
Oct. 23, 202063.9164.7762.8864.4864.485,040,600
Oct. 22, 202061.1063.4661.0863.3963.396,314,300
Oct. 21, 202061.5661.5760.0260.6960.693,869,300
Oct. 20, 202060.8062.0460.0261.7961.796,258,700
Oct. 19, 202059.5260.8758.7759.7159.716,251,900
Oct. 16, 202059.4959.9857.9058.8358.836,332,200
Oct. 15, 202058.6759.5557.8559.3859.387,955,200
Oct. 14, 202061.3562.4859.6459.9159.9118,072,000
Oct. 13, 202064.1964.6460.0360.6160.6123,821,400
Oct. 12, 202070.3670.7369.1869.8369.834,336,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...