Skip to main content

Royal Caribbean Cruises Ltd. Common Stock (NY: RCL )

207.90 +0.54 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 214.91 217.09 206.00 207.90 4,962,638 +0.54(+0.26%)
Mar 12, 2025 213.11 217.00 206.32 207.36 3,239,401 +0.19(+0.09%)
Mar 11, 2025 205.00 211.00 197.02 207.17 4,893,588 -0.06(-0.03%)
Mar 10, 2025 207.60 208.40 201.44 207.23 5,318,930 -6.77(-3.16%)
Mar 07, 2025 213.16 214.11 205.13 214.00 4,741,278 -1.54(-0.71%)
Mar 06, 2025 224.08 226.98 213.57 215.54 3,357,927 -15.77(-6.82%)
Mar 05, 2025 228.06 231.99 225.04 231.31 2,848,619 +4.29(+1.89%)
Mar 04, 2025 236.31 236.31 220.35 227.02 4,752,194 -14.10(-5.85%)
Mar 03, 2025 246.67 251.44 237.71 241.12 2,413,558 -4.98(-2.02%)
Feb 28, 2025 238.50 246.54 237.50 246.10 4,457,982 +7.94(+3.33%)
Feb 27, 2025 246.65 248.65 237.00 238.16 2,006,635 -5.95(-2.44%)
Feb 26, 2025 239.37 247.75 238.41 244.11 2,359,103 +6.54(+2.75%)
Feb 25, 2025 237.50 239.20 230.55 237.57 2,183,529 -0.09(-0.04%)
Feb 24, 2025 237.88 241.74 233.00 237.66 2,622,433 +3.40(+1.45%)
Feb 21, 2025 245.46 246.00 230.82 234.26 4,120,956 -9.63(-3.95%)
Feb 20, 2025 261.26 261.26 232.14 243.89 8,815,562 -20.12(-7.62%)
Feb 19, 2025 259.80 264.32 257.99 264.01 1,649,016 +2.21(+0.84%)
Feb 18, 2025 265.00 265.63 258.20 261.80 1,894,560 -1.29(-0.49%)
Feb 14, 2025 260.94 264.07 257.40 263.09 1,308,750 +3.00(+1.15%)
Feb 13, 2025 261.00 264.00 253.77 260.09 2,051,904 +3.79(+1.48%)
Feb 12, 2025 255.07 257.79 253.17 256.30 1,546,636 -0.37(-0.14%)
Feb 11, 2025 259.56 259.98 254.71 256.67 1,781,057 -4.48(-1.72%)
Feb 10, 2025 265.89 267.15 260.81 261.15 1,595,001 -3.28(-1.24%)
Feb 07, 2025 270.57 272.45 263.63 264.43 1,460,999 -5.77(-2.14%)
Feb 06, 2025 267.86 271.96 267.65 270.20 2,776,920 +3.33(+1.25%)
Feb 05, 2025 263.50 267.51 261.89 266.87 1,466,554 +3.28(+1.24%)
Feb 04, 2025 263.00 265.99 259.74 263.59 1,501,057 +2.73(+1.05%)
Feb 03, 2025 257.66 266.34 256.76 260.86 2,877,066 -5.74(-2.15%)
Jan 31, 2025 275.41 277.08 266.01 266.60 2,177,671 -8.19(-2.98%)
Jan 30, 2025 269.64 275.05 267.37 274.79 2,190,299 +5.70(+2.12%)
Jan 29, 2025 266.20 271.31 265.32 269.09 2,696,390 +3.84(+1.45%)
Jan 28, 2025 246.75 269.96 246.00 265.25 8,087,774 +28.43(+12.00%)
Jan 27, 2025 226.56 237.49 226.56 236.82 3,062,664 +4.72(+2.03%)
Jan 24, 2025 236.88 237.11 231.95 232.10 2,722,955 -6.05(-2.54%)
Jan 23, 2025 235.75 238.77 233.00 238.15 1,775,927 +1.99(+0.84%)
Jan 22, 2025 242.63 243.00 235.72 236.16 2,104,283 -7.12(-2.93%)
Jan 21, 2025 245.00 250.11 242.24 243.28 2,047,972 +1.47(+0.61%)
Jan 17, 2025 235.62 243.48 234.45 241.81 2,934,209 +8.53(+3.66%)
Jan 16, 2025 233.76 234.76 230.38 233.28 1,213,588 +0.80(+0.34%)
Jan 15, 2025 233.78 236.00 231.06 232.48 2,275,214 +2.75(+1.20%)
Jan 14, 2025 229.65 230.40 226.29 229.73 1,995,988 +2.50(+1.10%)
Jan 13, 2025 222.95 228.00 222.94 227.23 1,877,608 +0.28(+0.12%)
Jan 10, 2025 224.16 230.47 222.29 226.95 2,505,993 -0.27(-0.12%)
Jan 08, 2025 224.52 228.17 223.18 227.22 2,141,231 +1.89(+0.84%)
Jan 07, 2025 227.97 228.00 220.45 225.33 1,783,957 -3.08(-1.35%)
Jan 06, 2025 231.00 232.59 227.31 228.41 1,540,399 -0.53(-0.23%)
Jan 03, 2025 230.03 230.50 223.66 228.94 2,733,279 -0.08(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.