Skip to main content

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

315.10 +1.96 (+0.63%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 254.04 261.57 252.89 261.19 1,964,413 +4.95(+1.93%)
May 30, 2025 253.29 258.09 252.14 256.25 3,494,646 +2.52(+0.99%)
May 29, 2025 250.59 253.93 250.35 253.72 1,430,567 +3.63(+1.45%)
May 28, 2025 254.06 254.15 250.04 250.09 1,986,732 -4.73(-1.86%)
May 27, 2025 245.14 256.00 245.14 254.82 2,735,017 +15.38(+6.42%)
May 23, 2025 232.34 240.68 231.95 239.44 1,204,453 +1.72(+0.72%)
May 22, 2025 236.86 239.17 235.19 237.73 1,144,631 +0.65(+0.27%)
May 21, 2025 245.96 246.46 235.81 237.08 2,018,902 -11.42(-4.59%)
May 20, 2025 247.65 250.55 245.61 248.50 1,373,386 -4.82(-1.90%)
May 19, 2025 250.22 254.49 248.32 253.32 1,371,097 -1.39(-0.54%)
May 16, 2025 250.96 255.08 248.77 254.70 2,444,017 +5.29(+2.12%)
May 15, 2025 249.30 250.90 247.18 249.41 1,438,099 -1.26(-0.50%)
May 14, 2025 247.10 252.06 247.08 250.66 1,513,340 +3.58(+1.45%)
May 13, 2025 242.77 248.11 240.89 247.08 1,864,835 +5.58(+2.31%)
May 12, 2025 245.08 247.15 238.84 241.50 2,569,809 +8.89(+3.82%)
May 09, 2025 232.64 233.84 229.80 232.60 1,143,584 +0.42(+0.18%)
May 08, 2025 230.03 234.70 228.56 232.19 1,614,634 +4.82(+2.12%)
May 07, 2025 226.76 229.67 225.31 227.37 2,157,410 +2.41(+1.07%)
May 06, 2025 223.92 226.60 222.37 224.96 1,452,056 -3.15(-1.38%)
May 05, 2025 225.99 230.84 225.47 228.11 1,740,014 -1.20(-0.52%)
May 02, 2025 224.66 229.57 223.17 229.30 2,215,385 +9.15(+4.16%)
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.