Royal Caribbean Cruises Ltd.$326.86ECL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $278.00 | $283.73 | $276.32 | $283.14 | +1.33% | 1.23M |
| Aug 3, 2026 | $280.25 | $281.86 | $275.72 | $279.43 | +0.65% | 1.60M |
| Jul 31, 2026 | $274.40 | $279.17 | $272.79 | $277.63 | -0.61% | 1.66M |
| Jul 30, 2026 | $282.00 | $283.77 | $275.75 | $279.34 | -1.54% | 1.14M |
| Jul 29, 2026 | $285.68 | $285.68 | $278.88 | $283.70 | +0.28% | 1.54M |
| Jul 28, 2026 | $278.00 | $284.99 | $275.21 | $282.90 | +4.24% | 1.89M |
| Jul 27, 2026 | $269.04 | $272.29 | $269.00 | $271.38 | +0.98% | 1.52M |
| Jul 24, 2026 | $263.75 | $268.83 | $263.20 | $268.75 | +2.13% | 1.16M |
| Jul 23, 2026 | $262.87 | $265.47 | $261.50 | $263.14 | -1.40% | 1.22M |
| Jul 22, 2026 | $266.43 | $267.37 | $263.05 | $266.88 | +1.01% | 1.12M |
| Jul 21, 2026 | $267.16 | $268.32 | $263.22 | $264.20 | -1.66% | 1.19M |
| Jul 20, 2026 | $272.68 | $273.94 | $266.13 | $268.65 | -1.53% | 1.15M |
| Jul 17, 2026 | $277.65 | $281.20 | $272.09 | $272.83 | -1.04% | 1.18M |
| Jul 16, 2026 | $269.06 | $275.74 | $268.68 | $275.71 | +2.02% | 1.20M |
| Jul 15, 2026 | $269.40 | $273.16 | $268.46 | $270.25 | +0.19% | 1.04M |
| Jul 14, 2026 | $271.42 | $273.03 | $269.49 | $269.75 | -0.77% | 849.29K |
| Jul 13, 2026 | $274.07 | $275.87 | $269.61 | $271.85 | -0.90% | 847.49K |
| Jul 10, 2026 | $273.64 | $275.70 | $272.86 | $274.31 | +0.47% | 649.88K |
| Jul 9, 2026 | $273.80 | $275.40 | $270.37 | $273.03 | -0.40% | 1.01M |
| Jul 8, 2026 | $278.33 | $278.34 | $272.21 | $274.12 | -3.17% | 1.21M |
| Jul 7, 2026 | $287.04 | $288.30 | $281.80 | $283.08 | -0.23% | 1.30M |
| Jul 6, 2026 | $284.25 | $284.25 | $278.50 | $283.72 | +0.13% | 1.05M |
| Jul 2, 2026 | $278.94 | $283.41 | $276.09 | $283.36 | +1.79% | 1.24M |
| Jul 1, 2026 | $278.33 | $282.92 | $277.38 | $278.37 | -0.09% | 1.23M |
| Jun 30, 2026 | $279.70 | $280.34 | $276.58 | $278.61 | +0.00% | 1.68M |
| Jun 29, 2026 | $281.50 | $282.26 | $277.11 | $278.60 | -1.78% | 1.56M |
| Jun 26, 2026 | $280.30 | $283.95 | $277.95 | $283.65 | +0.87% | 2.96M |
| Jun 25, 2026 | $277.89 | $283.41 | $277.00 | $281.20 | +1.78% | 1.95M |
| Jun 24, 2026 | $272.69 | $279.77 | $270.05 | $276.29 | +2.84% | 1.72M |
| Jun 23, 2026 | $267.90 | $273.46 | $267.10 | $268.66 | -0.25% | 1.72M |
| Jun 22, 2026 | $267.67 | $271.90 | $265.92 | $269.34 | +0.08% | 1.31M |
| Jun 18, 2026 | $270.58 | $275.44 | $268.87 | $269.12 | +0.02% | 3.33M |
| Jun 17, 2026 | $272.19 | $275.35 | $267.80 | $269.06 | -1.76% | 1.74M |
| Jun 16, 2026 | $269.00 | $276.78 | $269.00 | $273.87 | +1.97% | 2.26M |
| Jun 15, 2026 | $268.71 | $271.15 | $267.50 | $268.58 | +1.19% | 2.05M |
| Jun 12, 2026 | $267.70 | $268.00 | $261.76 | $265.41 | +0.68% | 1.94M |
| Jun 11, 2026 | $259.08 | $264.83 | $257.50 | $263.63 | +2.58% | 1.40M |
| Jun 10, 2026 | $265.16 | $265.16 | $255.09 | $256.99 | -2.82% | 1.83M |
| Jun 9, 2026 | $262.00 | $264.48 | $260.59 | $264.44 | +2.73% | 2.24M |
| Jun 8, 2026 | $255.24 | $260.54 | $255.00 | $257.41 | -0.22% | 2.20M |
| Jun 5, 2026 | $256.78 | $261.29 | $256.35 | $257.97 | +1.43% | 2.35M |
| Jun 4, 2026 | $259.14 | $260.75 | $254.00 | $254.33 | -0.52% | 1.16M |
| Jun 3, 2026 | $255.76 | $260.06 | $254.21 | $255.67 | -0.23% | 1.35M |
| Jun 2, 2026 | $250.76 | $258.55 | $250.25 | $256.26 | +2.31% | 1.93M |
| Jun 1, 2026 | $253.27 | $254.31 | $247.84 | $250.47 | -2.16% | 1.31M |
| May 29, 2026 | $260.17 | $260.92 | $255.63 | $256.00 | -1.63% | 2.94M |
| May 28, 2026 | $259.54 | $263.95 | $258.62 | $260.25 | -0.89% | 1.66M |
| May 27, 2026 | $260.00 | $266.91 | $258.19 | $262.58 | +3.28% | 2.61M |
| May 26, 2026 | $254.59 | $255.59 | $251.95 | $254.23 | +0.36% | 1.05M |
| May 22, 2026 | $251.70 | $254.04 | $250.50 | $253.32 | +1.26% | 1.25M |
| May 21, 2026 | $247.40 | $251.80 | $244.93 | $250.18 | +0.62% | 1.47M |
| May 20, 2026 | $244.96 | $250.36 | $243.21 | $248.64 | +1.18% | 2.03M |
| May 19, 2026 | $246.00 | $248.02 | $243.15 | $245.73 | -1.40% | 2.79M |
| May 18, 2026 | $248.36 | $251.35 | $246.95 | $249.21 | +0.64% | 1.54M |
| May 15, 2026 | $248.32 | $250.15 | $245.25 | $247.62 | -0.51% | 1.84M |
| May 14, 2026 | $250.00 | $251.07 | $248.60 | $248.88 | -0.30% | 1.59M |
| May 13, 2026 | $250.79 | $252.97 | $248.60 | $249.62 | -0.83% | 1.76M |
| May 12, 2026 | $251.12 | $252.40 | $248.75 | $251.70 | +0.24% | 1.63M |
| May 11, 2026 | $255.82 | $257.37 | $250.13 | $251.10 | -1.23% | 1.65M |
| May 8, 2026 | $257.58 | $258.36 | $251.89 | $254.22 | — | 1.87M |
