RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017122.37125.65122.37125.09125.091,989,184
Dec 14, 2017121.88122.79121.11121.66121.661,418,600
Dec 13, 2017123.74123.84121.57121.69121.691,103,200
Dec 12, 2017125.27125.58123.46123.83123.831,156,100
Dec 11, 2017125.38126.05124.46125.45125.45902,900
Dec 08, 2017124.44126.59124.09125.23125.231,276,100
Dec 07, 2017123.50124.80122.47124.05124.051,298,800
Dec 06, 2017123.00123.56121.61123.02123.021,370,600
Dec 05, 2017125.28125.88122.72122.82122.821,268,000
Dec 04, 2017127.00127.82125.08125.08125.081,626,100
Dec 01, 2017123.85125.92122.52125.23125.231,847,600
Nov 30, 2017123.65125.14120.07123.88123.882,426,900
Nov 29, 2017126.34126.51124.04124.70124.701,062,500
Nov 28, 2017125.42127.15124.71125.80125.801,143,100
Nov 27, 2017125.45126.19124.87125.25125.25859,300
Nov 24, 2017125.90125.90124.66125.21125.21488,600
Nov 22, 2017125.29125.64124.32125.45125.45819,500
Nov 21, 2017124.53125.53123.18124.79124.791,086,500
Nov 20, 2017124.40124.84122.78123.95123.951,009,300
Nov 17, 2017122.19124.53122.19124.40124.401,458,400
Nov 16, 2017122.98123.74121.64122.79122.791,368,600
Nov 15, 2017122.92123.80121.67122.52122.521,038,200
Nov 14, 2017122.78123.67121.39123.51123.511,818,900
Nov 13, 2017122.89124.75122.86124.48124.481,342,000
Nov 10, 2017125.17125.39120.76124.22124.222,426,700
Nov 09, 2017128.38129.08126.12126.67126.672,007,600
Nov 08, 2017129.49130.18128.36128.92128.921,778,700
Nov 07, 2017132.19133.75126.86129.23129.233,568,500
Nov 06, 2017123.64127.24123.64125.34125.342,427,400
Nov 03, 2017123.45123.80122.77123.18123.18839,800
Nov 02, 2017121.02124.59120.93123.09123.092,195,200
Nov 01, 2017124.25124.75120.28120.86120.862,091,700
Oct 31, 2017122.37125.26122.19123.77123.771,455,000
Oct 30, 2017123.67123.95121.33121.99121.991,986,600
Oct 27, 2017122.92125.82121.70124.21124.212,192,900
Oct 26, 2017122.08123.28121.84123.06123.061,036,400
Oct 25, 2017121.75122.86120.71121.28121.281,288,000
Oct 24, 2017122.00122.65121.37122.40122.401,340,400
Oct 23, 2017121.00122.88120.75121.74121.741,503,100
Oct 20, 2017122.01122.70120.14120.71120.711,898,100
Oct 19, 2017124.50124.65121.06121.12121.122,822,700
Oct 18, 2017127.48127.58124.85124.88124.881,855,100
Oct 17, 2017127.40127.66127.00127.22127.221,013,600
Oct 16, 2017127.58127.92126.50127.39127.391,231,000
Oct 13, 2017125.35128.09125.27127.77127.771,817,900
Oct 12, 2017124.78125.68124.51125.00125.001,709,400
Oct 11, 2017125.43125.86124.50125.01125.011,579,600
Oct 10, 2017124.88126.07124.59124.80124.801,445,500
Oct 09, 2017123.36124.64122.98124.53124.531,111,300
Oct 06, 2017123.82125.00122.78123.39123.391,076,100
Oct 05, 2017121.86124.23121.86123.66123.661,819,100
Oct 04, 2017119.09122.30119.00121.67121.671,694,100
Oct 03, 2017119.20119.64117.82119.00119.001,151,300
Oct 02, 2017118.38119.22117.55119.12119.121,617,500
Sep 29, 2017118.09119.35116.73118.54118.541,743,900
Sep 28, 2017115.15118.54115.09118.21118.212,088,500
Sep 27, 2017117.34118.53115.54115.74115.741,805,400
Sep 26, 2017116.05119.49115.32117.19117.192,414,300
Sep 25, 2017114.57115.10113.20113.88113.882,098,500
Sep 22, 2017115.92116.34114.81115.29115.291,490,900
Sep 21, 2017115.50116.75114.07116.19116.192,290,600
Sep 21, 20170.6 Dividend
Sep 20, 2017118.52118.57114.60115.54114.942,812,600
Sep 19, 2017118.86119.02117.49118.52117.901,446,200
Sep 18, 2017120.95121.09118.74118.80118.181,514,500
Sep 15, 2017121.55122.23119.81120.92120.292,624,300
Sep 14, 2017121.66124.76121.13123.55122.912,030,800
Sep 13, 2017121.24122.34120.60122.19121.561,202,600
Sep 12, 2017121.80122.24120.48121.66121.031,418,200
Sep 11, 2017120.05123.33120.01121.69121.062,056,900
Sep 08, 2017117.00118.70115.60117.45116.842,059,700
Sep 07, 2017119.00119.88117.34117.54116.931,535,400
Sep 06, 2017118.46119.56117.26118.82118.202,073,800
Sep 05, 2017123.92123.92117.78119.04118.422,768,700
Sep 01, 2017124.91125.00123.82124.24123.591,202,400
Aug 31, 2017122.35124.51122.00124.46123.811,784,100
Aug 30, 2017120.24121.73119.66121.63121.001,254,200
Aug 29, 2017119.39120.47118.65120.33119.711,470,100
Aug 28, 2017120.68121.70120.42120.76120.131,537,400
Aug 25, 2017120.98121.01119.95120.44119.81962,000
Aug 24, 2017121.18121.34119.97120.54119.911,404,900
Aug 23, 2017120.45121.47120.45120.62119.991,058,500
Aug 22, 2017120.00121.36119.88121.01120.381,458,400
Aug 21, 2017119.18120.23118.91119.99119.371,528,100
Aug 18, 2017119.21120.00118.37118.81118.191,747,300
Aug 17, 2017121.00121.15119.12119.22118.602,024,100
Aug 16, 2017122.22122.60121.11121.23120.601,515,200
Aug 15, 2017120.69122.96120.40121.72121.091,934,700
Aug 14, 2017118.42119.92118.00119.61118.991,783,100
Aug 11, 2017116.41117.74115.45117.22116.611,787,400
Aug 10, 2017119.39119.85116.38117.31116.702,002,600
Aug 09, 2017118.80120.51118.06120.49119.861,959,800
Aug 08, 2017117.83121.47117.80119.80119.182,409,100
Aug 07, 2017120.00120.00117.63117.76117.152,100,600
Aug 04, 2017119.95120.96119.36119.69119.071,529,100
Aug 03, 2017117.50120.47117.00119.92119.302,286,900
Aug 02, 2017117.64117.68114.66117.39116.782,631,500
Aug 01, 2017117.98120.00116.21116.87116.263,280,400
Jul 31, 2017114.19114.99112.87113.07112.481,709,400
Jul 28, 2017112.61113.74112.19113.39112.80899,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...