U.S. markets closed

Royal Caribbean Group (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.37+1.66 (+2.73%)
At close: 4:03PM EDT

62.29 -0.08 (-0.13%)
After hours: 7:57PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202061.0063.0660.6662.3762.375,051,100
Sep 21, 202062.0962.6259.1260.7160.718,709,800
Sep 18, 202068.5069.0864.5265.4565.459,855,000
Sep 17, 202068.0570.4267.5168.7568.755,638,300
Sep 16, 202067.6971.2567.0069.6169.616,676,100
Sep 15, 202070.6970.8466.9467.6967.698,654,800
Sep 14, 202070.3371.1869.3670.9470.944,715,900
Sep 11, 202070.4970.5868.1569.3469.344,109,400
Sep 10, 202070.7374.0770.0970.1470.146,334,400
Sep 09, 202070.6270.8067.6170.1170.116,760,600
Sep 08, 202070.0273.5069.5571.5171.517,383,800
Sep 04, 202072.4773.1268.5871.9571.957,898,800
Sep 03, 202071.1074.4468.9370.2070.2012,987,800
Sep 02, 202069.1869.1866.7368.3768.376,132,200
Sep 01, 202066.9969.1765.6768.5168.516,154,000
Aug 31, 202070.1371.5568.2068.8468.848,218,300
Aug 28, 202067.8171.2566.6470.1270.1213,883,000
Aug 27, 202064.0467.5763.9766.6066.609,902,900
Aug 26, 202063.7264.0861.8962.8462.845,710,300
Aug 25, 202064.5865.0962.7064.0764.077,931,400
Aug 24, 202063.0465.2061.2064.4364.4312,221,500
Aug 21, 202061.5163.0361.2961.5361.535,980,700
Aug 20, 202059.9661.7659.2761.5361.535,405,900
Aug 19, 202060.2164.1560.0461.0961.0910,438,600
Aug 18, 202060.0060.5858.7160.4060.407,827,000
Aug 17, 202060.3560.5558.5660.2960.298,097,400
Aug 14, 202057.9360.7557.6060.5060.509,203,400
Aug 13, 202056.7159.6556.3958.5058.508,594,100
Aug 12, 202060.5260.7755.0357.1957.1912,717,200
Aug 11, 202061.4862.1958.2958.6758.6718,211,800
Aug 10, 202051.1158.2651.1157.3157.3119,738,000
Aug 07, 202050.7152.3349.4652.1052.108,386,200
Aug 06, 202048.9051.5848.5551.1051.108,729,700
Aug 05, 202050.5650.8548.3849.5349.539,940,100
Aug 04, 202047.2650.0947.1549.1349.137,519,900
Aug 03, 202047.5847.9545.7147.3947.399,292,700
Jul 31, 202050.0250.3047.8848.7148.717,496,600
Jul 30, 202050.2050.6949.1050.3050.305,437,600
Jul 29, 202051.1651.4449.6251.0051.004,947,500
Jul 28, 202049.3551.9949.2550.8350.8310,081,400
Jul 27, 202050.5850.5948.2249.3049.307,319,600
Jul 24, 202050.0052.4249.6050.8350.837,006,500
Jul 23, 202050.5051.4349.4050.4550.4511,370,100
Jul 22, 202052.0652.6651.3851.4551.457,258,700
Jul 21, 202052.9053.9651.9652.8052.808,717,300
Jul 20, 202053.8254.7851.9752.4052.407,672,500
Jul 17, 202052.1154.3751.5053.1453.1410,959,700
Jul 16, 202055.4156.1553.7553.9453.9416,256,700
Jul 15, 202051.4958.6851.3558.3658.3633,940,100
Jul 14, 202048.7248.7247.1448.1548.1510,562,700
Jul 13, 202052.0952.9049.3649.5449.5413,636,900
Jul 10, 202047.0351.9546.1351.7751.7720,560,000
Jul 09, 202050.9251.1046.5547.1247.1213,952,500
Jul 08, 202046.9750.4346.5150.0750.0712,332,700
Jul 07, 202048.9149.7547.4247.5647.569,986,200
Jul 06, 202050.2951.4947.8950.0250.0213,304,500
Jul 02, 202052.9753.6249.3649.5149.5113,823,700
Jul 01, 202051.9955.6250.4550.8350.8317,917,100
Jun 30, 202049.6050.7747.7850.3050.3014,819,000
Jun 29, 202046.0950.4945.0650.3050.3017,409,100
Jun 26, 202048.6248.9145.4346.4146.4114,396,000
Jun 25, 202045.3549.1945.2548.5848.5821,698,800
Jun 24, 202051.9052.4646.5248.2448.2426,872,900
Jun 23, 202052.6254.6051.3554.3654.3618,591,800
Jun 22, 202053.5054.1450.3551.8651.8626,221,000
Jun 19, 202060.9661.1254.7255.2755.2724,765,400
Jun 18, 202056.5561.6956.2159.3559.3521,486,000
Jun 17, 202059.0160.2456.7658.0358.0321,713,300
Jun 16, 202066.5066.8960.5462.5062.5021,519,800
Jun 15, 202055.7561.7855.3260.8360.8320,473,000
Jun 12, 202060.6062.7057.0061.1861.1825,944,800
Jun 11, 202056.0260.0054.0754.5154.5129,730,900
Jun 10, 202067.8467.8460.8063.5963.5925,167,000
Jun 09, 202070.8371.7266.6369.9169.9122,273,600
Jun 08, 202075.0675.5570.1075.1275.1232,661,300
Jun 05, 202064.8674.5964.6069.4469.4461,286,500
Jun 04, 202057.4560.3255.5857.6957.6933,102,100
Jun 03, 202054.7058.8054.6058.1158.1118,385,800
Jun 02, 202057.2658.4455.3956.0056.0018,216,000
Jun 01, 202052.0056.0751.5655.6455.6419,886,400
May 29, 202050.0052.8249.0951.8751.8719,136,700
May 28, 202053.4454.7051.3351.7051.7021,502,300
May 27, 202054.1455.3249.3054.2954.2931,922,200
May 26, 202047.1150.3646.6749.5649.5627,211,800
May 22, 202044.6545.4042.0243.1443.1415,272,600
May 21, 202041.2045.0740.3543.3543.3528,093,800
May 20, 202043.2043.6239.7140.7340.7322,451,000
May 19, 202043.7644.3140.9242.1542.1517,966,900
May 18, 202041.2044.9841.2043.7043.7029,413,800
May 15, 202034.4038.2734.3737.4537.4518,249,400
May 14, 202033.0035.8731.4135.1535.1522,829,500
May 13, 202036.9837.0133.4034.5334.5322,563,500
May 12, 202038.9539.2236.3236.3436.3410,499,900
May 11, 202039.1139.4837.7838.0738.079,332,200
May 08, 202040.3041.3938.5539.9239.9215,961,900
May 07, 202036.4838.9736.4538.0338.0313,834,900
May 06, 202038.2138.5036.0036.1136.1115,416,900
May 05, 202041.6342.2737.0237.2037.2025,370,100
May 04, 202037.6141.7537.0241.3741.3722,844,900
May 01, 202043.1344.7440.6040.7740.7720,273,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...