Royal Caribbean Cruises Ltd. Common Stock (RCL)

265.86
+5.19 (1.99%)
NYSE · Last Trade: Oct 1st, 1:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Caribbean Cruises Ltd. Common Stock (RCL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026260.20269.65259.00265.864,287,806265.86
9/29/2026257.20261.99254.21260.674,039,714260.67
9/28/2026246.00249.73240.20242.593,369,919242.59
9/25/2026241.80246.25236.72242.702,696,553242.70
9/24/2026234.30243.18232.00238.985,475,256238.98
9/23/2026236.14237.13222.22230.307,593,413230.30
9/22/2026259.00261.66231.03234.898,388,708234.89
9/21/2026250.50252.15246.30250.252,216,808250.25
9/18/2026250.00251.46245.06245.813,201,618245.81
9/17/2026257.28258.20249.72249.741,808,615249.74
9/16/2026251.00256.96249.24253.922,307,346252.42
9/15/2026256.39257.13248.64249.301,885,148247.83
9/14/2026256.00257.71252.74255.342,160,850253.83
9/11/2026264.00264.30259.84260.141,568,899258.60
9/10/2026258.33263.47256.71259.012,177,880257.48
9/09/2026261.00262.50257.85259.762,412,869258.23
9/08/2026263.00270.83262.99264.502,804,363262.94
9/04/2026265.21266.54264.02265.191,486,714263.62
9/03/2026266.59267.30262.04265.552,318,658263.98
9/02/2026268.12272.02265.13265.601,762,902264.03
9/01/2026267.13269.00263.55265.702,011,104264.13
8/31/2026277.00278.61267.45268.742,765,502267.15
8/28/2026286.00287.52279.41279.411,110,968277.76
8/27/2026289.49291.00283.48284.801,340,793283.12
8/26/2026293.00296.48289.73290.001,122,290288.29
8/25/2026297.16297.23290.66292.291,216,485290.56
8/24/2026295.90298.86289.45293.001,606,924291.27
8/21/2026290.31294.31289.18292.001,488,587290.27
8/20/2026296.09296.52284.25287.621,983,917285.92
8/19/2026301.91304.22299.12300.561,667,839298.78
8/18/2026299.00302.74297.14300.001,299,961298.23
8/17/2026302.66305.21299.82301.791,568,376300.01
8/14/2026308.50313.00304.90305.001,424,923303.20
8/13/2026309.25313.50307.19309.881,461,123308.05
8/12/2026308.00309.75303.20308.001,325,276306.18
8/11/2026312.00312.00302.99307.151,815,224305.34
8/10/2026315.00317.00307.13308.001,878,259306.18
8/07/2026323.34325.01318.20320.001,225,190318.11
8/06/2026323.72327.95320.36320.551,200,992318.66
8/05/2026328.99330.72325.24327.421,529,309325.49
8/04/2026329.55334.00324.00325.741,523,188323.82
8/03/2026327.70330.20322.55324.001,987,071322.09
7/31/2026321.13321.13316.45318.301,949,024316.42
7/30/2026319.00323.50311.35321.942,139,318320.04
7/29/2026316.59328.87315.59323.582,687,290321.67
7/28/2026302.70324.57293.15322.503,440,571320.60
7/27/2026301.01307.10289.21305.044,152,109303.24
7/24/2026285.80300.34284.56293.542,965,527291.81
7/23/2026279.11286.55278.64283.415,354,491281.74
7/22/2026285.50289.47282.75285.851,667,095284.16
7/21/2026287.39289.26284.03287.901,338,632286.20
7/20/2026289.09291.77281.35286.162,397,520284.47
7/17/2026286.41292.74285.13286.962,357,459285.26
7/16/2026291.40295.00288.06293.951,796,669292.21
7/15/2026287.10296.95283.54292.172,197,419290.44
7/14/2026286.35290.00282.63283.092,261,835281.42
7/13/2026286.14299.75284.92288.613,615,820286.90
7/10/2026290.01290.63284.30285.371,150,153283.68
7/09/2026283.33290.84282.77288.081,504,944286.38
7/08/2026279.75283.24278.00280.952,232,515279.29
7/07/2026286.01289.11277.80282.262,664,726280.59
7/06/2026295.99299.00285.33287.782,147,616286.08
7/02/2026307.00310.95293.47296.302,125,580294.55
7/01/2026317.62320.29306.28306.302,184,205304.49