Skip to main content
Royal Caribbean Cruises Ltd. (BMV:RCL)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,485.00
0.00 (0.00%)
At close: Apr 28, 2026

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,485.004,485.004,485.004,485.004,485.00-103
Apr 27, 20264,485.004,485.004,485.004,485.004,485.00-3.44%9
Apr 24, 20264,645.004,645.004,645.004,645.004,645.002.31%18
Apr 23, 20264,550.004,550.004,540.004,540.004,540.00-1.00%125
Apr 22, 20264,653.004,653.004,585.004,585.984,585.98-3.15%261
Apr 21, 20264,850.004,850.004,724.004,735.004,735.00-5.34%1,727
Apr 17, 20264,860.005,030.004,860.005,002.005,002.008.72%797
Apr 16, 20264,730.464,750.004,584.004,600.994,600.99-5.93%836
Apr 15, 20264,891.004,891.004,891.004,891.004,891.001.58%70
Apr 13, 20264,860.274,860.274,815.004,815.004,815.00-1.03%62
Apr 10, 20264,865.004,865.004,865.004,865.004,865.001.67%27
Apr 9, 20264,785.004,785.004,785.004,785.004,785.00-3.55%67
Apr 8, 20265,130.005,130.004,961.084,961.084,961.084.44%133
Apr 7, 20264,750.004,750.004,730.004,750.004,750.00-5.34%132
Apr 1, 20265,000.005,030.005,000.005,018.005,018.002.41%128
Mar 31, 20264,900.004,900.004,900.004,900.004,900.003.20%14
Mar 27, 20264,740.004,755.004,740.004,748.184,748.18-4.04%12
Mar 26, 20264,948.004,948.004,948.004,948.004,948.003.08%23
Mar 24, 20264,800.004,800.004,800.004,800.004,800.00-9
Mar 18, 20264,835.004,835.004,800.004,800.004,800.00-3.90%278
Mar 17, 20264,995.004,995.004,995.004,995.004,995.002.25%8
Mar 13, 20264,885.004,885.004,885.004,885.004,885.001.56%46
Mar 12, 20264,886.684,886.684,750.654,810.004,810.00-4.87%101
Mar 11, 20265,002.005,056.005,002.005,056.005,056.001.28%106
Mar 10, 20265,107.265,107.264,991.944,991.944,991.94-2.26%67
Mar 9, 20264,630.005,109.004,630.005,107.265,107.263.18%102
Mar 6, 20264,950.004,950.004,950.004,950.004,950.000.41%32
Mar 5, 20264,930.004,930.004,930.004,930.004,903.38-3.04%125
Mar 4, 20265,128.505,128.505,084.685,084.685,057.23-2.22%64
Mar 2, 20265,070.005,200.005,070.005,200.005,171.93-3.28%44
Feb 27, 20265,376.195,376.195,376.195,376.195,347.172.40%95
Feb 23, 20265,250.005,250.005,250.005,250.005,221.66-4.33%17
Feb 18, 20265,487.505,487.505,487.505,487.505,457.87-12
Feb 17, 20265,487.505,487.515,487.505,487.515,457.88-4.12%11
Feb 11, 20265,940.005,940.005,723.135,723.135,692.23-4.50%206
Feb 10, 20265,993.105,993.105,993.005,993.005,960.650.64%25
Feb 9, 20265,950.005,955.005,950.005,955.005,922.85-28
Feb 6, 20265,758.215,955.005,758.215,955.005,922.855.21%82
Feb 5, 20265,654.765,660.005,654.405,660.005,629.441.34%41
Feb 4, 20265,700.005,725.005,585.005,585.005,554.85-0.32%101
Jan 30, 20265,603.005,603.005,603.005,603.005,572.75-6.88%80
Jan 29, 20265,383.486,020.005,383.486,016.885,984.4018.33%1,591
Jan 26, 20265,040.005,085.005,040.005,085.005,057.552.73%51
Jan 23, 20264,867.284,950.004,867.284,950.004,923.280.88%42
Jan 16, 20264,920.004,920.004,901.784,906.944,880.45-0.14%118
Jan 15, 20265,040.005,040.004,865.004,914.004,887.47-0.32%44
Jan 14, 20264,930.004,930.004,930.004,930.004,903.38-8.83%4,006
Jan 12, 20265,500.005,500.005,407.305,407.305,378.11-1.31%102
Jan 8, 20265,500.005,635.005,479.005,479.005,449.423.36%142
Jan 6, 20265,298.005,301.035,298.005,301.005,272.385.80%95
Jan 2, 20265,010.325,010.325,010.325,010.324,983.27-5.36%11
Dec 29, 20255,294.005,294.005,294.005,294.005,265.42-11
Dec 23, 20255,294.005,294.005,294.005,294.005,247.57-2.22%34
Dec 22, 20255,393.005,414.005,384.805,414.005,366.521.52%253
Dec 19, 20255,148.005,400.005,148.005,333.005,286.233.55%451
Dec 18, 20255,150.215,150.215,150.215,150.215,105.04-0.19%8
Dec 17, 20255,160.005,160.005,160.005,160.005,114.741.82%25
Dec 16, 20255,193.645,193.645,068.005,068.005,023.55-2.91%286
Dec 15, 20255,125.005,225.005,113.005,220.005,174.223.76%416
Dec 11, 20254,918.885,031.004,918.885,031.004,986.888.64%308
Dec 10, 20254,631.004,631.004,631.004,631.004,590.382.25%841
Dec 9, 20254,586.804,586.804,529.004,529.004,489.28-1.63%6,935
Dec 8, 20254,535.004,604.004,535.004,604.004,563.62-1.62%533
Dec 5, 20254,680.014,680.024,680.014,680.014,638.96-3.90%20
Dec 3, 20254,870.004,870.004,870.004,870.004,827.29-0.29%31
Nov 28, 20254,884.004,884.004,884.004,884.004,841.17-0.33%75
Nov 26, 20254,887.114,900.004,887.114,900.004,857.02-0.37%72
Nov 25, 20254,911.114,940.004,911.114,918.004,874.870.16%156
Nov 21, 20254,895.004,910.004,895.004,910.004,866.944.62%149
Nov 20, 20254,693.004,693.004,693.004,693.004,651.840.92%66
Nov 19, 20254,648.004,650.004,648.004,650.004,609.220.06%120
Nov 18, 20254,611.004,647.004,611.004,647.004,606.24-0.06%29
Nov 14, 20254,650.004,650.004,638.004,650.004,609.22-4.04%104
Nov 12, 20254,940.004,940.004,845.554,845.554,803.050.95%103
Nov 11, 20254,800.004,800.004,800.004,800.004,757.901.04%14
Nov 10, 20254,750.694,750.694,750.694,750.694,709.021.51%236
Nov 7, 20254,680.004,680.004,680.004,680.004,638.95-0.85%28
Nov 6, 20254,720.004,720.004,719.994,719.994,678.59-1.05%135
Nov 5, 20254,784.004,830.004,770.014,770.014,728.17-1.00%323
Nov 4, 20254,897.004,950.004,798.084,818.004,775.74-7.88%10,194
Nov 3, 20255,250.005,250.005,230.005,230.005,184.13-1.85%44
Oct 31, 20255,270.005,380.005,270.005,328.675,281.940.74%251
Oct 30, 20255,300.005,314.005,275.005,289.365,242.971.72%1,196
Oct 29, 20255,421.505,421.505,200.005,200.005,154.39-2.26%1,719
Oct 28, 20255,699.985,699.985,320.005,320.005,273.34-9.49%988