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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	89.91	90.55	80.55	86.51	86.51	9,543,900
Mar. 04, 2021	96.14	96.38	87.89	91.61	91.61	6,495,100
Mar. 03, 2021	94.03	97.36	93.93	94.48	94.48	8,763,400
Mar. 02, 2021	92.70	95.50	91.99	93.62	93.62	19,521,500
Mar. 01, 2021	92.78	93.12	89.71	91.35	91.35	14,424,600
Feb. 26, 2021	91.00	94.23	89.27	93.27	93.27	5,559,100
Feb. 25, 2021	98.01	99.24	88.51	91.63	91.63	10,355,800
Feb. 24, 2021	91.67	97.08	91.62	96.66	96.66	9,811,100
Feb. 23, 2021	87.31	90.47	82.77	90.05	90.05	10,128,200
Feb. 22, 2021	79.57	88.75	79.01	86.23	86.23	15,159,300
Feb. 19, 2021	76.62	79.73	76.50	78.87	78.87	5,659,900
Feb. 18, 2021	74.31	75.98	72.90	75.12	75.12	3,583,600
Feb. 17, 2021	73.36	76.65	72.49	75.11	75.11	5,978,000
Feb. 16, 2021	69.00	74.76	68.38	74.20	74.20	9,398,900
Feb. 12, 2021	66.66	68.30	66.65	67.63	67.63	3,167,700
Feb. 11, 2021	69.00	69.83	67.41	67.99	67.99	3,255,200
Feb. 10, 2021	69.25	70.69	68.54	68.77	68.77	4,418,300
Feb. 09, 2021	70.75	70.75	68.31	68.89	68.89	3,017,000
Feb. 08, 2021	72.50	72.50	70.58	70.70	70.70	2,701,200
Feb. 05, 2021	71.67	72.99	71.03	71.58	71.58	3,129,600
Feb. 04, 2021	70.40	71.87	69.88	70.84	70.84	3,588,800
Feb. 03, 2021	69.00	70.03	68.31	69.42	69.42	2,907,700
Feb. 02, 2021	67.17	68.91	65.84	68.68	68.68	3,839,200
Feb. 01, 2021	65.95	66.55	64.66	65.75	65.75	3,547,900
Jan. 29, 2021	68.65	69.33	64.26	65.00	65.00	5,930,300
Jan. 28, 2021	69.29	70.58	67.45	69.05	69.05	5,089,900
Jan. 27, 2021	65.43	68.53	64.34	66.18	66.18	4,557,600
Jan. 26, 2021	69.00	69.09	66.48	66.50	66.50	4,754,600
Jan. 25, 2021	70.73	70.86	66.91	68.42	68.42	7,703,000
Jan. 22, 2021	71.67	72.28	70.66	71.96	71.96	2,636,600
Jan. 21, 2021	72.50	73.51	71.02	72.66	72.66	3,100,000
Jan. 20, 2021	74.04	75.16	72.27	72.82	72.82	2,432,300
Jan. 19, 2021	74.00	74.67	72.46	73.48	73.48	2,505,600
Jan. 15, 2021	75.04	76.29	72.87	72.92	72.92	3,125,000
Jan. 14, 2021	73.59	76.53	73.37	75.84	75.84	5,228,200
Jan. 13, 2021	71.78	72.51	70.77	72.25	72.25	2,772,100
Jan. 12, 2021	72.14	72.71	70.81	72.47	72.47	2,763,100
Jan. 11, 2021	71.30	73.10	70.85	72.12	72.12	2,725,000
Jan. 08, 2021	74.91	75.49	71.96	72.97	72.97	3,104,200
Jan. 07, 2021	72.64	75.44	72.64	73.98	73.98	3,993,700
Jan. 06, 2021	72.70	74.07	71.14	72.20	72.20	3,612,500
Jan. 05, 2021	70.50	73.27	70.43	72.55	72.55	4,029,500
Jan. 04, 2021	74.80	75.24	69.89	70.72	70.72	5,732,800
Dec. 31, 2020	73.50	75.75	71.20	74.69	74.69	6,275,500
Dec. 30, 2020	71.60	74.07	71.19	73.75	73.75	4,429,400
Dec. 29, 2020	74.06	74.40	70.86	71.60	71.60	3,461,300
Dec. 28, 2020	71.90	73.99	71.20	72.89	72.89	3,917,600
Dec. 24, 2020	71.75	71.85	70.07	70.66	70.66	1,712,400
Dec. 23, 2020	70.15	72.87	70.11	71.42	71.42	3,764,200
Dec. 22, 2020	71.82	71.88	68.57	69.69	69.69	4,562,300
Dec. 21, 2020	69.01	72.24	68.75	71.82	71.82	4,991,100
Dec. 18, 2020	73.74	74.49	71.58	72.29	72.29	4,961,400
Dec. 17, 2020	74.02	74.48	72.61	73.94	73.94	3,298,300
Dec. 16, 2020	74.06	74.64	72.35	73.65	73.65	3,570,000
Dec. 15, 2020	74.65	74.71	70.75	74.05	74.05	7,268,700
Dec. 14, 2020	78.81	79.43	73.95	74.06	74.06	6,263,400
Dec. 11, 2020	80.99	81.46	76.26	76.46	76.46	6,149,100
Dec. 10, 2020	80.75	82.62	80.35	80.64	80.64	4,513,000
Dec. 09, 2020	83.91	84.97	80.87	82.37	82.37	6,767,500
Dec. 08, 2020	80.67	83.85	80.51	82.83	82.83	4,374,300
Dec. 07, 2020	82.25	82.44	80.30	81.62	81.62	5,566,400
Dec. 04, 2020	83.00	83.75	80.43	82.73	82.73	8,543,100
Dec. 03, 2020	81.24	85.10	81.02	84.40	84.40	5,937,600
Dec. 02, 2020	77.36	81.37	75.97	80.64	80.64	3,845,200
Dec. 01, 2020	80.00	80.68	78.15	78.29	78.29	3,477,600
Nov. 30, 2020	82.00	82.00	77.70	78.81	78.81	5,833,900
Nov. 27, 2020	80.58	82.15	80.43	81.48	81.48	2,194,300
Nov. 25, 2020	80.45	81.63	79.47	80.08	80.08	5,114,000
Nov. 24, 2020	79.13	82.59	78.34	81.63	81.63	8,096,200
Nov. 23, 2020	73.56	76.45	73.56	75.78	75.78	4,973,100
Nov. 20, 2020	74.72	75.14	72.53	72.58	72.58	4,593,000
Nov. 19, 2020	73.85	75.05	73.22	74.44	74.44	3,532,400
Nov. 18, 2020	74.11	76.49	74.05	74.13	74.13	5,810,000
Nov. 17, 2020	74.61	76.74	73.74	75.34	75.34	5,924,500
Nov. 16, 2020	75.79	77.23	74.02	75.50	75.50	12,110,100
Nov. 13, 2020	69.35	71.13	68.65	70.61	70.61	4,567,000
Nov. 12, 2020	68.07	71.12	67.67	68.10	68.10	6,968,100
Nov. 11, 2020	73.81	73.92	69.70	70.88	70.88	10,404,000
Nov. 10, 2020	74.03	74.63	71.36	73.73	73.73	11,446,100
Nov. 09, 2020	73.27	78.86	71.24	75.43	75.43	27,736,800
Nov. 06, 2020	59.81	59.98	58.20	58.57	58.57	4,250,900
Nov. 05, 2020	57.77	60.32	57.63	60.17	60.17	4,516,500
Nov. 04, 2020	57.21	58.61	56.40	56.98	56.98	3,503,500
Nov. 03, 2020	56.90	58.65	56.34	57.57	57.57	4,837,500
Nov. 02, 2020	55.00	57.10	53.85	57.02	57.02	7,320,100
Oct. 30, 2020	52.97	57.80	51.37	56.42	56.42	17,043,800
Oct. 29, 2020	53.02	54.37	51.33	53.83	53.83	8,947,300
Oct. 28, 2020	55.13	55.61	53.06	53.12	53.12	9,382,600
Oct. 27, 2020	58.09	59.41	57.28	57.38	57.38	5,285,500
Oct. 26, 2020	62.22	62.27	55.81	58.26	58.26	12,161,300
Oct. 23, 2020	63.91	64.77	62.88	64.48	64.48	5,040,600
Oct. 22, 2020	61.10	63.46	61.08	63.39	63.39	6,314,300
Oct. 21, 2020	61.56	61.57	60.02	60.69	60.69	3,869,300
Oct. 20, 2020	60.80	62.04	60.02	61.79	61.79	6,258,700
Oct. 19, 2020	59.52	60.87	58.77	59.71	59.71	6,251,900
Oct. 16, 2020	59.49	59.98	57.90	58.83	58.83	6,332,200
Oct. 15, 2020	58.67	59.55	57.85	59.38	59.38	7,955,200
Oct. 14, 2020	61.35	62.48	59.64	59.91	59.91	18,072,000
Oct. 13, 2020	64.19	64.64	60.03	60.61	60.61	23,821,400
Oct. 12, 2020	70.36	70.73	69.18	69.83	69.83	4,336,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Royal Caribbean Group (RCL)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)