Royal Caribbean Cruises Ltd.
RCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $264.00 | $264.30 | $259.84 | $260.14 | +0.44% | 1.57M |
| Sep 10, 2026 | $258.33 | $263.47 | $256.71 | $259.01 | -0.29% | 2.18M |
| Sep 9, 2026 | $261.00 | $262.50 | $257.85 | $259.76 | -1.79% | 2.41M |
| Sep 8, 2026 | $263.00 | $270.83 | $262.99 | $264.50 | -0.26% | 2.80M |
| Sep 4, 2026 | $265.21 | $266.54 | $264.02 | $265.19 | -0.14% | 1.49M |
| Sep 3, 2026 | $266.59 | $267.30 | $262.04 | $265.55 | -0.02% | 2.32M |
| Sep 2, 2026 | $268.12 | $272.02 | $265.14 | $265.60 | -0.04% | 1.76M |
| Sep 1, 2026 | $267.13 | $269.00 | $263.55 | $265.70 | -1.13% | 2.01M |
| Aug 31, 2026 | $277.00 | $278.61 | $267.45 | $268.74 | -3.82% | 2.77M |
| Aug 28, 2026 | $286.00 | $287.52 | $279.41 | $279.41 | -1.89% | 1.11M |
| Aug 27, 2026 | $289.49 | $291.00 | $283.48 | $284.80 | -1.79% | 1.35M |
| Aug 26, 2026 | $293.00 | $296.48 | $289.73 | $290.00 | -0.78% | 1.12M |
| Aug 25, 2026 | $297.16 | $297.23 | $290.66 | $292.29 | -0.24% | 1.22M |
| Aug 24, 2026 | $295.90 | $298.86 | $289.46 | $293.00 | +0.34% | 1.61M |
| Aug 21, 2026 | $290.31 | $294.31 | $289.18 | $292.00 | +1.52% | 1.49M |
| Aug 20, 2026 | $296.09 | $296.52 | $284.25 | $287.62 | -4.31% | 1.99M |
| Aug 19, 2026 | $301.91 | $304.22 | $299.12 | $300.56 | +0.19% | 1.67M |
| Aug 18, 2026 | $299.00 | $302.74 | $297.14 | $300.00 | -0.59% | 1.30M |
| Aug 17, 2026 | $302.66 | $305.22 | $299.82 | $301.79 | -1.05% | 1.57M |
| Aug 14, 2026 | $308.50 | $313.00 | $304.90 | $305.00 | -1.57% | 1.42M |
| Aug 13, 2026 | $309.25 | $313.50 | $307.19 | $309.88 | +0.61% | 1.46M |
| Aug 12, 2026 | $308.00 | $309.75 | $303.20 | $308.00 | +0.28% | 1.33M |
| Aug 11, 2026 | $312.00 | $312.00 | $302.99 | $307.15 | -0.28% | 1.82M |
| Aug 10, 2026 | $315.00 | $317.00 | $307.13 | $308.00 | -3.75% | 1.88M |
| Aug 7, 2026 | $323.34 | $325.01 | $318.21 | $320.00 | -0.17% | 1.16M |
| Aug 6, 2026 | $323.72 | $327.95 | $320.36 | $320.55 | -2.10% | 1.20M |
| Aug 5, 2026 | $328.99 | $330.72 | $325.24 | $327.42 | +0.52% | 1.53M |
| Aug 4, 2026 | $329.55 | $334.00 | $324.00 | $325.74 | +0.54% | 1.52M |
| Aug 3, 2026 | $327.70 | $330.20 | $322.55 | $324.00 | +1.79% | 1.99M |
| Jul 31, 2026 | $321.13 | $321.13 | $316.45 | $318.30 | -1.13% | 1.95M |
| Jul 30, 2026 | $319.00 | $323.50 | $311.35 | $321.94 | -0.51% | 2.14M |
| Jul 29, 2026 | $316.59 | $328.87 | $315.59 | $323.58 | +0.33% | 2.69M |
| Jul 28, 2026 | $302.70 | $324.58 | $293.15 | $322.50 | +5.72% | 3.44M |
| Jul 27, 2026 | $301.01 | $307.10 | $289.21 | $305.04 | +3.92% | 4.15M |
| Jul 24, 2026 | $285.80 | $300.34 | $284.56 | $293.54 | +3.57% | 2.97M |
| Jul 23, 2026 | $279.11 | $286.55 | $278.64 | $283.41 | -0.85% | 5.35M |
| Jul 22, 2026 | $285.50 | $289.47 | $282.75 | $285.85 | -0.71% | 1.67M |
| Jul 21, 2026 | $287.39 | $289.26 | $284.03 | $287.90 | +0.61% | 1.34M |
| Jul 20, 2026 | $289.09 | $291.77 | $281.35 | $286.16 | -0.28% | 2.40M |
| Jul 17, 2026 | $286.41 | $292.74 | $285.13 | $286.96 | -2.38% | 2.36M |
| Jul 16, 2026 | $291.40 | $295.00 | $288.06 | $293.95 | +0.61% | 1.80M |
| Jul 15, 2026 | $287.10 | $296.95 | $283.54 | $292.17 | +3.21% | 2.20M |
| Jul 14, 2026 | $286.35 | $290.00 | $282.63 | $283.09 | -1.91% | 2.26M |
| Jul 13, 2026 | $286.14 | $299.75 | $284.92 | $288.61 | +1.14% | 3.62M |
| Jul 10, 2026 | $290.01 | $290.63 | $284.30 | $285.37 | -0.94% | 1.15M |
| Jul 9, 2026 | $283.33 | $290.84 | $282.77 | $288.08 | +2.54% | 1.50M |
| Jul 8, 2026 | $279.75 | $283.24 | $278.00 | $280.95 | -0.46% | 2.23M |
| Jul 7, 2026 | $286.01 | $289.11 | $277.80 | $282.26 | -1.92% | 2.67M |
| Jul 6, 2026 | $295.99 | $299.00 | $285.33 | $287.78 | -2.88% | 2.15M |
| Jul 2, 2026 | $307.00 | $310.96 | $293.47 | $296.30 | -3.26% | 2.13M |
| Jul 1, 2026 | $317.62 | $320.29 | $306.28 | $306.30 | -3.54% | 2.18M |
| Jun 30, 2026 | $319.52 | $321.00 | $314.43 | $317.53 | -1.22% | 2.13M |
| Jun 29, 2026 | $319.00 | $326.86 | $316.47 | $321.44 | +1.04% | 2.07M |
| Jun 26, 2026 | $321.59 | $327.33 | $317.99 | $318.13 | -1.40% | 7.23M |
| Jun 25, 2026 | $322.18 | $333.39 | $319.01 | $322.65 | +0.53% | 1.66M |
| Jun 24, 2026 | $315.04 | $328.56 | $312.01 | $320.95 | +3.69% | 2.30M |
| Jun 23, 2026 | $291.99 | $310.94 | $279.23 | $309.53 | +0.05% | 4.33M |
| Jun 22, 2026 | $311.23 | $315.47 | $307.65 | $309.36 | -1.01% | 2.06M |
| Jun 18, 2026 | $310.56 | $315.91 | $308.10 | $312.51 | +3.66% | 3.66M |
| Jun 17, 2026 | $311.01 | $317.00 | $300.83 | $301.47 | — | 2.23M |
