Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

325.79 -4.28 (-1.30%)
Streaming Delayed Price Updated: 2:24 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 324.50 331.94 319.25 330.07 3,353,868 +3.27(+1.00%)
Aug 18, 2025 314.00 329.81 313.05 326.80 3,283,804 +12.85(+4.09%)
Aug 15, 2025 312.29 314.37 309.00 313.95 1,407,600 +1.65(+0.53%)
Aug 14, 2025 312.91 314.00 310.70 312.30 1,287,809 -1.12(-0.36%)
Aug 13, 2025 314.05 318.23 308.52 313.42 1,900,860 +0.34(+0.11%)
Aug 12, 2025 305.67 313.61 305.40 313.08 2,202,926 +10.22(+3.37%)
Aug 11, 2025 300.00 305.88 297.84 302.86 1,445,821 +1.42(+0.47%)
Aug 08, 2025 311.25 311.25 300.90 301.44 1,905,606 -8.34(-2.69%)
Aug 07, 2025 315.63 316.50 306.26 309.78 1,295,297 -4.24(-1.35%)
Aug 06, 2025 313.77 314.04 309.11 314.02 1,384,648 +2.66(+0.85%)
Aug 05, 2025 316.55 317.02 309.42 311.36 1,711,732 -4.34(-1.37%)
Aug 04, 2025 317.99 319.31 312.77 315.70 2,016,926 +1.45(+0.46%)
Aug 01, 2025 309.46 315.75 303.99 314.25 2,827,869 -3.62(-1.14%)
Jul 31, 2025 333.92 337.10 315.86 317.87 3,495,374 -13.28(-4.01%)
Jul 30, 2025 334.80 337.77 327.97 331.15 2,436,297 -3.22(-0.96%)
Jul 29, 2025 325.35 342.16 321.11 334.37 5,513,443 -17.63(-5.01%)
Jul 28, 2025 351.63 354.34 348.68 352.00 2,424,390 -0.80(-0.23%)
Jul 25, 2025 350.30 352.92 348.43 352.80 1,653,046 +3.44(+0.98%)
Jul 24, 2025 350.96 355.17 348.87 349.36 1,523,024 -3.48(-0.99%)
Jul 23, 2025 350.48 355.91 350.47 352.84 2,087,519 +4.30(+1.23%)
Jul 22, 2025 350.33 350.33 338.67 348.54 1,727,667 +2.07(+0.60%)
Jul 21, 2025 347.85 351.78 346.22 346.47 1,630,431 -3.63(-1.04%)
Jul 18, 2025 350.01 352.68 349.46 350.10 1,464,802 +1.59(+0.46%)
Jul 17, 2025 340.71 348.77 339.50 348.51 1,945,292 +9.28(+2.74%)
Jul 16, 2025 341.14 347.08 339.00 339.23 2,206,500 -2.06(-0.60%)
Jul 15, 2025 340.58 341.96 333.74 341.29 1,545,411 -0.74(-0.22%)
Jul 14, 2025 338.17 344.62 337.29 342.03 1,669,162 +3.52(+1.04%)
Jul 11, 2025 338.53 340.16 335.36 338.51 2,286,008 -2.85(-0.83%)
Jul 10, 2025 336.51 342.56 334.15 341.36 2,004,634 +7.79(+2.34%)
Jul 09, 2025 333.87 335.08 328.94 333.57 1,935,424 +3.37(+1.02%)
Jul 08, 2025 333.55 335.74 325.60 330.20 2,328,688 +1.35(+0.41%)
Jul 07, 2025 335.00 336.62 327.52 328.85 3,425,988 -5.63(-1.68%)
Jul 03, 2025 328.00 334.48 327.16 334.48 1,440,459 +8.38(+2.57%)
Jul 02, 2025 316.61 326.84 315.01 326.10 2,939,483 +11.00(+3.49%)
Jul 01, 2025 310.00 318.00 309.12 315.10 2,819,651 +1.96(+0.63%)
Jun 30, 2025 309.00 314.17 306.75 313.14 3,292,269 +3.63(+1.17%)
Jun 27, 2025 296.10 310.88 295.55 309.51 12,060,602 +13.62(+4.60%)
Jun 26, 2025 285.51 296.14 285.45 295.89 3,838,398 +11.55(+4.06%)
Jun 25, 2025 281.45 284.43 279.57 284.34 2,785,683 +3.87(+1.38%)
Jun 24, 2025 280.26 285.75 278.72 280.47 2,396,609 +6.79(+2.48%)
Jun 23, 2025 268.08 274.11 260.33 273.68 3,016,811 +1.29(+0.47%)
Jun 20, 2025 269.52 273.66 268.76 272.39 3,508,108 +4.61(+1.72%)
Jun 18, 2025 262.97 269.77 262.00 267.78 1,767,949 +5.41(+2.06%)
Jun 17, 2025 262.52 266.80 261.01 262.37 1,366,295 -2.34(-0.88%)
Jun 16, 2025 262.92 266.61 261.19 264.71 1,968,560 +6.63(+2.57%)
Jun 13, 2025 255.90 261.85 255.60 258.08 2,791,651 -7.65(-2.88%)
Jun 12, 2025 265.31 268.98 264.10 265.73 1,524,607 -2.23(-0.83%)
Jun 11, 2025 269.99 271.25 265.49 267.96 1,981,408 -1.74(-0.65%)
Jun 10, 2025 273.00 273.59 266.56 269.70 2,025,299 -4.29(-1.57%)
Jun 09, 2025 277.81 279.89 273.27 273.99 2,113,051 -2.35(-0.85%)
Jun 06, 2025 275.00 276.68 272.71 276.34 1,949,432 +4.94(+1.82%)
Jun 05, 2025 266.55 272.94 265.51 271.40 2,207,642 +5.76(+2.17%)
Jun 04, 2025 267.67 268.79 263.22 265.64 1,136,378 -0.37(-0.14%)
Jun 03, 2025 261.31 266.87 261.15 266.01 2,030,078 +4.82(+1.84%)
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 Of Service.