RCL - Royal Caribbean Cruises Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019108.65108.69107.15107.78107.78217,985
Aug 19, 2019106.54108.42106.54107.76107.761,350,200
Aug 16, 2019104.57105.78103.55105.18105.18988,300
Aug 15, 2019104.79105.32103.55103.87103.871,217,700
Aug 14, 2019106.94107.43102.87104.19104.191,910,800
Aug 13, 2019105.26109.24104.30109.03109.032,318,600
Aug 12, 2019108.65108.95106.69107.30107.30784,500
Aug 09, 2019109.75110.11108.34109.25109.25904,900
Aug 08, 2019107.86110.46107.48109.74109.742,011,800
Aug 07, 2019106.68108.30105.76107.37107.371,355,800
Aug 06, 2019108.29109.12106.48107.06107.062,026,600
Aug 05, 2019108.77109.50106.75107.69107.691,894,200
Aug 02, 2019113.50113.50109.82110.73110.732,006,600
Aug 01, 2019116.02117.97113.86114.05114.052,533,300
Jul 31, 2019115.94117.02114.81116.34116.342,462,300
Jul 30, 2019114.74115.99114.70115.99115.991,581,300
Jul 29, 2019113.75116.00113.75115.59115.591,995,700
Jul 26, 2019114.53115.34113.36113.96113.962,323,000
Jul 25, 2019112.44115.95111.65113.04113.043,491,500
Jul 24, 2019113.51115.60113.19115.34115.343,141,300
Jul 23, 2019112.46114.06112.37113.73113.732,054,800
Jul 22, 2019110.58111.91110.10111.63111.633,048,800
Jul 19, 2019111.54112.83110.09110.15110.151,931,600
Jul 18, 2019111.36111.91110.24111.00111.001,955,600
Jul 17, 2019114.36114.82111.08111.76111.761,923,400
Jul 16, 2019112.57115.06112.52114.55114.552,473,100
Jul 15, 2019110.45113.29110.45112.85112.853,594,300
Jul 12, 2019110.22110.91109.24110.14110.143,208,100
Jul 11, 2019110.36110.77109.56110.40110.402,225,900
Jul 10, 2019111.87112.27110.13110.38110.382,098,700
Jul 09, 2019111.13112.29109.94111.22111.223,188,700
Jul 08, 2019115.00115.32111.53111.89111.892,900,300
Jul 05, 2019116.55116.72115.10115.40115.402,210,100
Jul 03, 2019118.57118.69115.81116.54116.541,634,600
Jul 02, 2019118.25119.09117.29119.04119.041,105,600
Jul 01, 2019122.00122.90117.74118.07118.072,199,900
Jun 28, 2019119.60121.34119.32121.21121.212,067,000
Jun 27, 2019117.18119.52116.58119.20119.201,099,400
Jun 26, 2019116.69117.19115.53116.55116.551,179,500
Jun 25, 2019116.65117.41114.45116.04116.041,617,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...