RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019114.59117.52114.39117.10117.102,455,100
Jun 21, 2019118.36118.74114.76114.84114.842,822,900
Jun 20, 2019119.21121.42118.09118.74118.743,429,800
Jun 19, 2019123.25123.62121.72122.65122.65781,400
Jun 18, 2019123.15124.45121.94122.63122.63873,100
Jun 17, 2019124.10124.38122.02122.21122.21908,700
Jun 14, 2019122.55124.25122.28124.13124.13801,300
Jun 13, 2019124.15124.15122.13122.47122.471,010,000
Jun 12, 2019123.30124.68122.29124.27124.271,008,400
Jun 11, 2019124.48125.58122.44122.86122.86981,700
Jun 10, 2019122.02124.33121.79123.44123.44965,200
Jun 07, 2019118.86123.00118.86120.97120.971,154,600
Jun 06, 2019118.48118.85116.79118.64118.642,023,900
Jun 05, 2019122.45122.45116.39118.47118.472,251,100
Jun 04, 2019121.89121.89117.17121.51121.512,833,800
Jun 03, 2019121.20121.95120.09120.70120.701,183,800
Jun 03, 20190.7 Dividend
May 31, 2019121.58122.20121.00121.76121.061,041,500
May 30, 2019122.46123.10121.83122.95122.24854,100
May 29, 2019122.27122.80120.97121.81121.111,015,900
May 28, 2019124.11124.92122.88123.09122.381,179,600
May 24, 2019124.84125.97123.59123.68122.97718,000
May 23, 2019123.46124.44122.70124.42123.701,545,700
May 22, 2019123.91125.35123.77124.96124.24929,500
May 21, 2019124.05125.18124.00124.69123.971,033,500
May 20, 2019123.70123.98122.41123.11122.40763,800
May 17, 2019124.34126.13124.16124.88124.16752,900
May 16, 2019124.50126.24123.72125.72125.00722,600
May 15, 2019122.37124.46121.55123.77123.06835,200
May 14, 2019122.20125.04122.08123.58122.871,504,100
May 13, 2019123.60123.60119.77121.89121.191,761,100
May 10, 2019126.29127.50123.47126.07125.351,508,600
May 09, 2019126.15127.84125.01127.33126.601,057,900
May 08, 2019126.80128.52126.33127.32126.591,065,700
May 07, 2019128.04128.33125.68127.28126.551,309,000
May 06, 2019127.32129.63127.15129.17128.431,224,300
May 03, 2019126.79131.04126.73130.89130.142,134,100
May 02, 2019128.82128.98125.55125.77125.051,803,600
May 01, 2019127.26130.90125.45129.03128.293,795,200
Apr 30, 2019121.88121.88119.80120.94120.242,259,300
Apr 29, 2019121.17122.57120.84122.28121.581,618,300
Apr 26, 2019121.36121.65120.54121.16120.461,126,300
Apr 25, 2019121.14121.88120.21120.76120.071,142,300
Apr 24, 2019122.74122.74120.10121.50120.801,235,100
Apr 23, 2019120.98122.56120.50122.48121.781,235,900
Apr 22, 2019120.06120.78119.75120.41119.721,351,200
Apr 18, 2019123.61123.90119.51120.99120.292,415,400
Apr 17, 2019124.64124.81123.07123.24122.531,982,700
Apr 16, 2019123.30124.38122.86124.11123.401,654,000
Apr 15, 2019122.38122.52121.54122.46121.761,550,700
Apr 12, 2019119.78122.06119.57121.94121.241,757,200
Apr 11, 2019116.87119.02116.86118.94118.261,264,400
Apr 10, 2019115.84116.76115.58116.51115.841,015,600
Apr 09, 2019117.54118.31115.01115.32114.661,229,000
Apr 08, 2019117.28118.95116.92118.42117.741,843,100
Apr 05, 2019115.84117.48115.84117.27116.60911,800
Apr 04, 2019117.01117.01115.63115.87115.20763,400
Apr 03, 2019116.96117.06115.56116.63115.96981,900
Apr 02, 2019115.61116.51115.17116.26115.591,090,700
Apr 01, 2019115.79117.17115.31115.61114.951,615,500
Mar 29, 2019112.83114.82112.54114.62113.961,558,500
Mar 28, 2019111.29112.77110.74112.45111.801,342,500
Mar 27, 2019113.47113.75110.63110.99110.351,860,000
Mar 26, 2019111.80115.81111.34113.11112.462,616,100
Mar 25, 2019115.17115.60113.86114.50113.841,559,000
Mar 22, 2019117.28117.45115.13115.58114.921,423,000
Mar 21, 2019115.57118.01115.28117.77117.09728,200
Mar 20, 2019117.10117.10115.20116.00115.331,548,000
Mar 19, 2019118.95119.45116.97117.44116.761,084,200
Mar 18, 2019117.63118.73117.38118.30117.621,309,100
Mar 15, 2019116.84118.45116.77117.18116.511,142,000
Mar 14, 2019117.04117.28115.47116.45115.78991,600
Mar 13, 2019116.98118.85116.32117.12116.45995,600
Mar 12, 2019117.34117.34115.37116.29115.62902,800
Mar 11, 2019116.65117.30116.22116.88116.21740,900
Mar 08, 2019115.00116.67114.56116.54115.871,048,000
Mar 07, 2019117.03117.10115.00115.71115.041,775,200
Mar 06, 2019118.61119.28117.00117.09116.421,050,100
Mar 06, 20190.7 Dividend
Mar 05, 2019118.15119.97118.03119.41118.031,189,600
Mar 04, 2019119.19119.70116.51117.68116.321,278,600
Mar 01, 2019119.97121.25118.61119.03117.651,378,900
Feb 28, 2019118.21119.43117.29118.48117.111,059,300
Feb 27, 2019119.00119.92117.21118.46117.091,267,700
Feb 26, 2019120.02120.79119.39119.66118.27909,600
Feb 25, 2019121.79121.79120.47120.56119.16872,900
Feb 22, 2019121.03121.44120.35120.93119.53838,200
Feb 21, 2019123.03124.25120.51120.97119.571,974,000
Feb 20, 2019119.46121.29119.23120.83119.431,119,600
Feb 19, 2019117.58120.73117.58119.36117.981,935,300
Feb 15, 2019117.90118.42117.24117.97116.601,325,500
Feb 14, 2019117.00117.59115.99117.22115.86971,000
Feb 13, 2019117.76118.74117.42117.84116.481,296,400
Feb 12, 2019116.65116.82115.34116.29114.941,771,400
Feb 11, 2019116.11117.10115.64116.10114.761,569,200
Feb 08, 2019114.33115.77112.81114.84113.512,122,500
Feb 07, 2019117.40117.40114.40115.68114.341,688,800
Feb 06, 2019116.95118.51116.91118.15116.782,856,100
Feb 05, 2019119.36120.26117.70118.22116.852,070,000
Feb 04, 2019118.31119.50117.88119.00117.621,402,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...