Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico
· Delayed Price · Currency is MXN 4,930.00
-154.68 (-3.04%)
At close: Mar 5, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.41% | 32 |
| Mar 5, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,903.38 | -3.04% | 125 |
| Mar 4, 2026 | 5,128.50 | 5,128.50 | 5,084.68 | 5,084.68 | 5,057.23 | -2.22% | 64 |
| Mar 2, 2026 | 5,070.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,171.93 | -3.28% | 44 |
| Feb 27, 2026 | 5,376.19 | 5,376.19 | 5,376.19 | 5,376.19 | 5,347.17 | 2.40% | 95 |
| Feb 23, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,221.66 | -4.33% | 17 |
| Feb 18, 2026 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,457.87 | - | 12 |
| Feb 17, 2026 | 5,487.50 | 5,487.51 | 5,487.50 | 5,487.51 | 5,457.88 | -4.12% | 11 |
| Feb 11, 2026 | 5,940.00 | 5,940.00 | 5,723.13 | 5,723.13 | 5,692.23 | -4.50% | 206 |
| Feb 10, 2026 | 5,993.10 | 5,993.10 | 5,993.00 | 5,993.00 | 5,960.65 | 0.64% | 25 |
| Feb 9, 2026 | 5,950.00 | 5,955.00 | 5,950.00 | 5,955.00 | 5,922.85 | - | 28 |
| Feb 6, 2026 | 5,758.21 | 5,955.00 | 5,758.21 | 5,955.00 | 5,922.85 | 5.21% | 82 |
| Feb 5, 2026 | 5,654.76 | 5,660.00 | 5,654.40 | 5,660.00 | 5,629.44 | 1.34% | 41 |
| Feb 4, 2026 | 5,700.00 | 5,725.00 | 5,585.00 | 5,585.00 | 5,554.85 | -0.32% | 101 |
| Jan 30, 2026 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 5,572.75 | -6.88% | 80 |
| Jan 29, 2026 | 5,383.48 | 6,020.00 | 5,383.48 | 6,016.88 | 5,984.40 | 18.33% | 1,591 |
| Jan 26, 2026 | 5,040.00 | 5,085.00 | 5,040.00 | 5,085.00 | 5,057.55 | 2.73% | 51 |
| Jan 23, 2026 | 4,867.28 | 4,950.00 | 4,867.28 | 4,950.00 | 4,923.28 | 0.88% | 42 |
| Jan 16, 2026 | 4,920.00 | 4,920.00 | 4,901.78 | 4,906.94 | 4,880.45 | -0.14% | 118 |
| Jan 15, 2026 | 5,040.00 | 5,040.00 | 4,865.00 | 4,914.00 | 4,887.47 | -0.32% | 44 |
| Jan 14, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,903.38 | -8.83% | 4,006 |
| Jan 12, 2026 | 5,500.00 | 5,500.00 | 5,407.30 | 5,407.30 | 5,378.11 | -1.31% | 102 |
| Jan 8, 2026 | 5,500.00 | 5,635.00 | 5,479.00 | 5,479.00 | 5,449.42 | 3.36% | 142 |
| Jan 6, 2026 | 5,298.00 | 5,301.03 | 5,298.00 | 5,301.00 | 5,272.38 | 5.80% | 95 |
| Jan 2, 2026 | 5,010.32 | 5,010.32 | 5,010.32 | 5,010.32 | 4,983.27 | -5.36% | 11 |
| Dec 29, 2025 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,265.42 | - | 11 |
| Dec 23, 2025 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,247.57 | -2.22% | 34 |
| Dec 22, 2025 | 5,393.00 | 5,414.00 | 5,384.80 | 5,414.00 | 5,366.52 | 1.52% | 253 |
| Dec 19, 2025 | 5,148.00 | 5,400.00 | 5,148.00 | 5,333.00 | 5,286.23 | 3.55% | 451 |
| Dec 18, 2025 | 5,150.21 | 5,150.21 | 5,150.21 | 5,150.21 | 5,105.04 | -0.19% | 8 |
| Dec 17, 2025 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,114.74 | 1.82% | 25 |
| Dec 16, 2025 | 5,193.64 | 5,193.64 | 5,068.00 | 5,068.00 | 5,023.55 | -2.91% | 286 |
| Dec 15, 2025 | 5,125.00 | 5,225.00 | 5,113.00 | 5,220.00 | 5,174.22 | 3.76% | 416 |
| Dec 11, 2025 | 4,918.88 | 5,031.00 | 4,918.88 | 5,031.00 | 4,986.88 | 8.64% | 308 |
| Dec 10, 2025 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,590.38 | 2.25% | 841 |
| Dec 9, 2025 | 4,586.80 | 4,586.80 | 4,529.00 | 4,529.00 | 4,489.28 | -1.63% | 6,935 |
| Dec 8, 2025 | 4,535.00 | 4,604.00 | 4,535.00 | 4,604.00 | 4,563.62 | -1.62% | 533 |
| Dec 5, 2025 | 4,680.01 | 4,680.02 | 4,680.01 | 4,680.01 | 4,638.96 | -3.90% | 20 |
| Dec 3, 2025 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,827.29 | -0.29% | 31 |
| Nov 28, 2025 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,841.17 | -0.33% | 75 |
| Nov 26, 2025 | 4,887.11 | 4,900.00 | 4,887.11 | 4,900.00 | 4,857.02 | -0.37% | 72 |
| Nov 25, 2025 | 4,911.11 | 4,940.00 | 4,911.11 | 4,918.00 | 4,874.87 | 0.16% | 156 |
| Nov 21, 2025 | 4,895.00 | 4,910.00 | 4,895.00 | 4,910.00 | 4,866.94 | 4.62% | 149 |
| Nov 20, 2025 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,651.84 | 0.92% | 66 |
| Nov 19, 2025 | 4,648.00 | 4,650.00 | 4,648.00 | 4,650.00 | 4,609.22 | 0.06% | 120 |
| Nov 18, 2025 | 4,611.00 | 4,647.00 | 4,611.00 | 4,647.00 | 4,606.24 | -0.06% | 29 |
| Nov 14, 2025 | 4,650.00 | 4,650.00 | 4,638.00 | 4,650.00 | 4,609.22 | -4.04% | 104 |
| Nov 12, 2025 | 4,940.00 | 4,940.00 | 4,845.55 | 4,845.55 | 4,803.05 | 0.95% | 103 |
| Nov 11, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,757.90 | 1.04% | 14 |
| Nov 10, 2025 | 4,750.69 | 4,750.69 | 4,750.69 | 4,750.69 | 4,709.02 | 1.51% | 236 |
| Nov 7, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,638.95 | -0.85% | 28 |
| Nov 6, 2025 | 4,720.00 | 4,720.00 | 4,719.99 | 4,719.99 | 4,678.59 | -1.05% | 135 |
| Nov 5, 2025 | 4,784.00 | 4,830.00 | 4,770.01 | 4,770.01 | 4,728.17 | -1.00% | 323 |
| Nov 4, 2025 | 4,897.00 | 4,950.00 | 4,798.08 | 4,818.00 | 4,775.74 | -7.88% | 10,194 |
| Nov 3, 2025 | 5,250.00 | 5,250.00 | 5,230.00 | 5,230.00 | 5,184.13 | -1.85% | 44 |
| Oct 31, 2025 | 5,270.00 | 5,380.00 | 5,270.00 | 5,328.67 | 5,281.94 | 0.74% | 251 |
| Oct 30, 2025 | 5,300.00 | 5,314.00 | 5,275.00 | 5,289.36 | 5,242.97 | 1.72% | 1,196 |
| Oct 29, 2025 | 5,421.50 | 5,421.50 | 5,200.00 | 5,200.00 | 5,154.39 | -2.26% | 1,719 |
| Oct 28, 2025 | 5,699.98 | 5,699.98 | 5,320.00 | 5,320.00 | 5,273.34 | -9.49% | 988 |
| Oct 27, 2025 | 5,855.00 | 5,878.00 | 5,855.00 | 5,878.00 | 5,826.45 | 0.39% | 270 |
| Oct 22, 2025 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,803.65 | 1.55% | 496 |
| Oct 21, 2025 | 5,710.00 | 5,767.11 | 5,710.00 | 5,765.70 | 5,715.13 | 4.76% | 159 |
| Oct 16, 2025 | 5,616.00 | 5,616.00 | 5,503.70 | 5,503.70 | 5,455.43 | -4.94% | 330 |
| Oct 15, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,739.22 | -0.82% | 9 |
| Oct 14, 2025 | 5,783.47 | 5,838.00 | 5,783.47 | 5,838.00 | 5,786.80 | 2.78% | 323 |
| Oct 13, 2025 | 5,723.11 | 5,723.11 | 5,680.00 | 5,680.00 | 5,630.18 | 0.26% | 88 |
| Oct 9, 2025 | 5,659.93 | 5,665.00 | 5,659.93 | 5,665.00 | 5,615.32 | 0.09% | 86 |
| Oct 8, 2025 | 5,684.00 | 5,684.00 | 5,660.00 | 5,660.00 | 5,610.36 | -0.70% | 41 |
| Oct 7, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,650.01 | -2.30% | 24 |
| Oct 3, 2025 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 5,782.83 | -0.10% | 27 |
| Oct 2, 2025 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,788.78 | -0.17% | 23 |
| Oct 1, 2025 | 5,780.00 | 5,850.00 | 5,780.00 | 5,850.00 | 5,798.69 | -2.66% | 38 |
| Sep 30, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,957.29 | - | 7 |
| Sep 25, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,957.29 | -0.74% | 102 |
| Sep 24, 2025 | 6,054.96 | 6,054.96 | 6,054.96 | 6,054.96 | 5,983.59 | -0.66% | 98 |
| Sep 22, 2025 | 6,072.90 | 6,095.00 | 6,050.00 | 6,095.00 | 6,023.16 | 2.09% | 684 |
| Sep 19, 2025 | 5,952.28 | 5,970.00 | 5,952.28 | 5,970.00 | 5,899.63 | 0.67% | 6,264 |
| Sep 18, 2025 | 5,919.00 | 5,930.00 | 5,919.00 | 5,930.00 | 5,860.11 | -4.74% | 247 |
| Sep 12, 2025 | 6,350.00 | 6,350.00 | 6,225.00 | 6,225.00 | 6,151.63 | -1.71% | 26 |
| Sep 10, 2025 | 6,257.11 | 6,333.00 | 6,180.00 | 6,333.00 | 6,258.36 | -6.18% | 71 |