Royal Caribbean Cruises Ltd.
RCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $315.00 | $324.55 | $314.32 | $321.07 | +4.52% | 2.79M |
| Oct 30, 2026 | $307.70 | $310.00 | $303.98 | $307.18 | -1.08% | 1.94M |
| Oct 29, 2026 | $304.08 | $313.68 | $303.34 | $310.54 | +4.10% | 2.71M |
| Oct 28, 2026 | $295.60 | $300.00 | $292.42 | $298.30 | +0.80% | 2.43M |
| Oct 27, 2026 | $300.00 | $308.45 | $295.08 | $295.92 | +5.46% | 4.96M |
| Oct 26, 2026 | $278.19 | $286.69 | $277.36 | $280.60 | +1.49% | 2.39M |
| Oct 23, 2026 | $280.00 | $280.00 | $274.20 | $276.48 | -3.37% | 1.68M |
| Oct 22, 2026 | $285.43 | $291.05 | $283.91 | $286.13 | -0.80% | 1.88M |
| Oct 21, 2026 | $290.22 | $293.88 | $283.25 | $288.45 | +0.22% | 1.89M |
| Oct 20, 2026 | $281.29 | $296.95 | $280.11 | $287.81 | +2.07% | 1.82M |
| Oct 19, 2026 | $277.68 | $283.17 | $275.78 | $281.97 | +1.54% | 1.63M |
| Oct 16, 2026 | $282.63 | $286.75 | $276.19 | $277.68 | -0.83% | 2.14M |
| Oct 15, 2026 | $275.47 | $281.61 | $272.50 | $280.01 | +2.08% | 1.63M |
| Oct 14, 2026 | $280.00 | $280.50 | $273.32 | $274.31 | -2.56% | 1.65M |
| Oct 13, 2026 | $282.54 | $285.20 | $278.22 | $281.51 | +0.30% | 1.40M |
| Oct 12, 2026 | $278.03 | $284.95 | $276.06 | $280.67 | -0.56% | 1.20M |
| Oct 9, 2026 | $282.00 | $283.55 | $278.00 | $282.26 | +0.30% | 1.59M |
| Oct 8, 2026 | $277.66 | $283.56 | $277.11 | $281.41 | -0.32% | 1.96M |
| Oct 7, 2026 | $285.01 | $288.14 | $281.11 | $282.32 | -2.24% | 2.42M |
| Oct 6, 2026 | $279.80 | $289.17 | $278.00 | $288.78 | +5.00% | 2.36M |
| Oct 5, 2026 | $277.03 | $277.08 | $269.69 | $275.03 | -0.98% | 3.03M |
| Oct 2, 2026 | $275.18 | $279.50 | $271.56 | $277.74 | +2.87% | 3.42M |
| Oct 1, 2026 | $266.12 | $270.86 | $263.22 | $269.99 | +1.55% | 3.09M |
| Sep 30, 2026 | $260.20 | $269.65 | $259.00 | $265.86 | +1.99% | 4.29M |
| Sep 29, 2026 | $257.20 | $261.99 | $254.21 | $260.67 | +7.45% | 4.04M |
| Sep 28, 2026 | $246.00 | $249.73 | $240.20 | $242.59 | -0.05% | 3.37M |
| Sep 25, 2026 | $241.80 | $246.25 | $236.72 | $242.70 | +1.56% | 2.70M |
| Sep 24, 2026 | $234.30 | $243.18 | $232.00 | $238.98 | +3.77% | 5.48M |
| Sep 23, 2026 | $236.14 | $237.13 | $222.22 | $230.30 | -1.95% | 7.59M |
| Sep 22, 2026 | $259.00 | $261.66 | $231.03 | $234.89 | -6.14% | 8.40M |
| Sep 21, 2026 | $250.50 | $252.15 | $246.30 | $250.25 | +1.81% | 2.22M |
| Sep 18, 2026 | $250.00 | $251.46 | $245.06 | $245.81 | -1.57% | 3.20M |
| Sep 17, 2026 | $257.28 | $258.20 | $249.72 | $249.74 | -1.65% | 1.81M |
| Sep 16, 2026 | $251.00 | $256.96 | $249.24 | $253.92 | +1.85% | 2.31M |
| Sep 15, 2026 | $256.39 | $257.13 | $248.64 | $249.30 | -2.37% | 1.89M |
| Sep 14, 2026 | $256.00 | $257.71 | $252.74 | $255.34 | -1.85% | 2.16M |
| 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 | — | 1.88M |
