Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.19+2.66 (+4.79%)
At close: 04:04PM EDT
58.68 +0.49 (+0.84%)
After hours: 06:16PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202256.2558.2156.2558.1958.193,968,513
May 26, 202252.0056.1751.9155.5355.535,500,000
May 25, 202249.1251.7248.9051.0951.095,925,200
May 24, 202254.3954.5149.1749.7349.736,000,200
May 23, 202255.4156.1953.5755.3855.383,406,900
May 20, 202258.1059.0053.5855.4155.414,843,300
May 19, 202258.6059.7957.2757.4357.435,054,600
May 18, 202262.1263.1658.9559.6059.603,197,700
May 17, 202263.1064.4661.9063.9263.923,103,300
May 16, 202261.5663.0461.1361.3961.393,496,200
May 13, 202259.1762.5758.6861.6361.634,627,200
May 12, 202258.6560.3456.1557.7857.785,533,900
May 11, 202261.3464.5459.8259.9459.944,238,200
May 10, 202265.8066.2760.0760.9260.925,050,900
May 09, 202268.7368.7361.1661.4161.415,978,200
May 06, 202272.5473.1969.7569.8569.853,805,800
May 05, 202277.5978.9772.9573.5973.594,510,600
May 04, 202277.7278.1274.0877.8177.813,799,600
May 03, 202279.0079.2976.3177.6077.602,406,700
May 02, 202277.7778.8076.1478.3878.383,003,300
Apr 29, 202280.6081.5177.1277.7377.732,858,600
Apr 28, 202280.9481.3378.6180.6980.692,386,100
Apr 27, 202278.8080.4377.8579.6079.602,029,800
Apr 26, 202281.9082.1578.5878.6778.672,367,400
Apr 25, 202280.0782.4779.6582.3882.382,632,800
Apr 22, 202283.0083.7081.1381.7281.721,900,300
Apr 21, 202287.0587.6883.0983.4083.404,374,100
Apr 20, 202284.4885.9884.0084.3584.351,867,700
Apr 19, 202282.0384.9082.0384.4884.482,438,000
Apr 18, 202281.9782.9380.9981.3281.321,514,000
Apr 14, 202282.5084.8982.3582.5882.582,276,800
Apr 13, 202280.1982.5480.1281.9781.972,497,400
Apr 12, 202279.3980.2878.4878.7878.781,934,700
Apr 11, 202277.0079.9876.5378.7578.751,829,500
Apr 08, 202278.9979.1677.0577.8677.861,999,600
Apr 07, 202280.1180.3076.7979.1979.193,077,000
Apr 06, 202281.9582.0478.8380.3080.303,155,600
Apr 05, 202285.9187.6282.9483.4483.443,637,200
Apr 04, 202283.2283.7782.1383.4283.422,241,600
Apr 01, 202284.3484.5182.5683.6683.662,556,900
Mar 31, 202281.4685.4081.4683.7883.785,446,800
Mar 30, 202280.4081.6979.8681.4881.483,419,700
Mar 29, 202280.0081.2079.0380.9580.953,383,400
Mar 28, 202277.2978.7676.9078.5478.541,992,500
Mar 25, 202276.8777.8076.3576.9476.942,883,900
Mar 24, 202275.7277.0074.9976.8776.872,455,000
Mar 23, 202276.0077.0875.0975.4675.463,186,800
Mar 22, 202275.7377.7574.9976.9076.903,117,400
Mar 21, 202275.3075.8474.2575.6575.653,160,100
Mar 18, 202274.5176.8573.5976.1876.184,270,400
Mar 17, 202272.4574.9671.8274.9674.962,736,500
Mar 16, 202272.0174.7271.6574.5574.554,873,000
Mar 15, 202269.3971.7268.9970.7070.703,836,200
Mar 14, 202268.1270.4566.5068.1268.123,950,100
Mar 11, 202270.4470.4468.2968.4368.432,844,000
Mar 10, 202267.0070.9766.1769.5269.524,325,700
Mar 09, 202268.5170.4867.2568.0668.064,942,600
Mar 08, 202264.7867.0761.4564.5464.546,770,500
Mar 07, 202268.3169.4863.0563.2863.289,472,700
Mar 04, 202270.0071.0268.2169.6069.605,647,600
Mar 03, 202276.0977.1871.6471.8571.855,136,800
Mar 02, 202274.7375.9873.8675.4575.454,290,100
Mar 01, 202279.4779.4773.0573.6773.677,786,600
Feb 28, 202281.8782.2079.1080.7280.724,949,400
Feb 25, 202282.0183.8780.7583.7683.763,125,800
Feb 24, 202275.7381.5975.5581.3881.384,650,300
Feb 23, 202284.1284.5579.8280.0580.054,613,800
Feb 22, 202282.2984.7782.0083.0583.053,491,800
Feb 18, 202284.5985.3482.9683.6983.693,985,200
Feb 17, 202285.4486.2684.5485.1485.142,697,500
Feb 16, 202285.8488.8085.5087.0687.064,238,900
Feb 15, 202285.6686.9083.8286.2786.273,551,400
Feb 14, 202284.4186.1982.5782.7582.754,028,400
Feb 11, 202288.1389.4983.7883.9683.965,555,600
Feb 10, 202287.3690.5586.7687.8387.835,284,700
Feb 09, 202287.0089.6086.9888.0588.055,728,700
Feb 08, 202283.4286.5782.0286.2886.286,361,900
Feb 07, 202276.7282.8876.7281.9681.966,927,600
Feb 04, 202278.1478.6974.9175.5875.588,205,700
Feb 03, 202280.4581.2378.9979.3679.364,822,300
Feb 02, 202280.7481.9679.7281.2481.243,430,300
Feb 01, 202277.9481.8377.7781.2381.234,679,000
Jan 31, 202274.2577.9572.7577.8177.813,954,600
Jan 28, 202275.6776.4571.9174.5274.525,426,500
Jan 27, 202281.8882.2875.4975.9775.974,027,600
Jan 26, 202281.5083.9380.3981.1181.114,343,500
Jan 25, 202277.5580.6675.8980.1780.174,118,500
Jan 24, 202277.1278.9073.4778.7378.735,615,500
Jan 21, 202280.8380.9677.5579.0979.095,059,300
Jan 20, 202281.5985.1580.9281.1881.185,003,800
Jan 19, 202282.3982.8080.7181.6381.633,083,800
Jan 18, 202283.0084.3381.9282.3382.332,528,200
Jan 14, 202283.3284.2481.8284.1584.152,589,200
Jan 13, 202282.4785.3282.3083.4983.494,265,000
Jan 12, 202282.0482.6780.6582.2682.262,599,900
Jan 11, 202279.4582.3378.5781.7381.732,990,700
Jan 10, 202281.6781.7677.1979.9279.924,035,500
Jan 07, 202278.7982.5078.4081.0281.025,106,900
Jan 06, 202281.3482.8777.4777.9277.925,830,400
Jan 05, 202284.0084.0079.9180.6180.613,362,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement