Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil
· Delayed Price · Currency is BRL 704.49
+3.64 (0.52%)
At close: Dec 5, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 697.59 | 705.18 | 694.14 | 704.49 | 704.49 | 0.52% | 19 |
| Dec 3, 2025 | 700.85 | 700.85 | 700.85 | 700.85 | 700.85 | -1.88% | 1 |
| Dec 1, 2025 | 714.26 | 714.26 | 714.26 | 714.26 | 714.26 | 1.21% | 1 |
| Nov 28, 2025 | 705.74 | 705.74 | 705.74 | 705.74 | 705.74 | -1.88% | 5 |
| Nov 26, 2025 | 719.27 | 719.27 | 719.27 | 719.27 | 719.27 | -0.34% | 2 |
| Nov 25, 2025 | 721.74 | 721.74 | 721.74 | 721.74 | 721.74 | 0.39% | 1 |
| Nov 21, 2025 | 757.67 | 757.67 | 718.97 | 718.97 | 718.97 | 11.16% | 8 |
| Nov 18, 2025 | 646.80 | 646.80 | 646.80 | 646.80 | 646.80 | -7.19% | 4 |
| Nov 12, 2025 | 694.83 | 702.00 | 694.83 | 696.90 | 696.90 | 1.89% | 21 |
| Nov 10, 2025 | 686.00 | 686.00 | 684.00 | 684.00 | 684.00 | -0.21% | 7 |
| Nov 7, 2025 | 684.08 | 688.84 | 673.20 | 685.44 | 685.44 | 0.49% | 23 |
| Nov 6, 2025 | 687.35 | 687.35 | 677.00 | 682.08 | 682.08 | -1.15% | 111 |
| Nov 5, 2025 | 692.76 | 692.76 | 689.31 | 690.00 | 690.00 | -9.46% | 14 |
| Nov 3, 2025 | 762.30 | 762.30 | 762.12 | 762.12 | 762.12 | -2.10% | 2 |
| Oct 31, 2025 | 770.25 | 778.47 | 766.92 | 778.47 | 778.47 | 1.07% | 83 |
| Oct 30, 2025 | 774.00 | 781.50 | 770.25 | 770.25 | 770.25 | 1.35% | 90 |
| Oct 29, 2025 | 781.00 | 781.00 | 760.00 | 760.00 | 760.00 | -2.67% | 30 |
| Oct 28, 2025 | 785.18 | 785.18 | 780.88 | 780.88 | 780.88 | -9.31% | 19 |
| Oct 24, 2025 | 861.05 | 861.05 | 861.05 | 861.05 | 861.05 | 0.76% | 2 |
| Oct 21, 2025 | 813.00 | 855.36 | 813.00 | 854.55 | 854.55 | 4.98% | 12 |
| Oct 20, 2025 | 812.41 | 814.05 | 812.41 | 814.05 | 814.05 | 0.20% | 7 |
| Oct 17, 2025 | 812.43 | 812.43 | 812.43 | 812.43 | 812.43 | -0.54% | 30 |
| Oct 16, 2025 | 833.00 | 833.00 | 816.85 | 816.85 | 816.85 | -4.76% | 11 |
| Oct 14, 2025 | 857.64 | 857.64 | 857.64 | 857.64 | 857.64 | 2.51% | 4 |
| Oct 13, 2025 | 837.48 | 837.48 | 836.64 | 836.64 | 836.64 | -0.04% | 9 |
| Oct 10, 2025 | 844.00 | 844.00 | 837.00 | 837.00 | 837.00 | 0.75% | 39 |
| Oct 8, 2025 | 826.54 | 830.76 | 826.54 | 830.76 | 830.76 | -1.10% | 4 |
| Oct 7, 2025 | 850.08 | 850.08 | 826.00 | 840.00 | 840.00 | - | 83 |
| Oct 6, 2025 | 837.48 | 842.52 | 837.48 | 840.00 | 840.00 | - | 12 |
| Oct 3, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -1.67% | 1 |
| Oct 2, 2025 | 854.28 | 854.28 | 854.28 | 854.28 | 854.28 | 1.16% | 16 |
| Oct 1, 2025 | 838.17 | 844.52 | 838.17 | 844.52 | 844.52 | -0.95% | 13 |
| Sep 30, 2025 | 852.60 | 852.60 | 852.60 | 852.60 | 852.60 | -1.21% | 1 |
| Sep 29, 2025 | 865.04 | 884.00 | 863.00 | 863.00 | 863.00 | -0.90% | 6 |
| Sep 26, 2025 | 871.74 | 871.74 | 870.87 | 870.87 | 870.87 | -0.75% | 24 |
| Sep 25, 2025 | 858.00 | 877.48 | 856.98 | 877.48 | 877.48 | 1.68% | 174 |
| Sep 24, 2025 | 937.39 | 980.00 | 843.75 | 863.00 | 863.00 | -8.19% | 770 |
| Sep 23, 2025 | 898.48 | 979.98 | 886.00 | 940.00 | 937.37 | 5.77% | 37 |
| Sep 22, 2025 | 886.16 | 888.75 | 871.00 | 888.75 | 886.26 | 4.16% | 17 |
| Sep 19, 2025 | 857.42 | 857.42 | 853.24 | 853.24 | 850.85 | -0.49% | 7 |
| Sep 18, 2025 | 855.93 | 860.86 | 855.93 | 857.42 | 855.02 | 0.17% | 6 |
| Sep 17, 2025 | 856.80 | 857.65 | 844.05 | 855.95 | 853.55 | 1.11% | 46 |
| Sep 16, 2025 | 860.64 | 860.64 | 846.56 | 846.56 | 844.19 | -3.43% | 14 |
| Sep 15, 2025 | 891.90 | 891.90 | 874.80 | 876.60 | 874.15 | -3.06% | 137 |
| Sep 12, 2025 | 912.74 | 912.74 | 902.40 | 904.28 | 901.75 | -4.66% | 25 |
| Sep 11, 2025 | 945.76 | 954.04 | 945.00 | 948.52 | 945.86 | 3.92% | 166 |
| Sep 10, 2025 | 911.80 | 912.74 | 905.00 | 912.74 | 910.19 | -3.83% | 5 |
| Sep 9, 2025 | 949.05 | 949.05 | 949.05 | 949.05 | 946.39 | - | 1 |
| Sep 8, 2025 | 974.70 | 974.70 | 949.05 | 949.05 | 946.39 | -0.57% | 5 |
| Sep 5, 2025 | 979.02 | 980.98 | 944.72 | 954.52 | 951.85 | -1.11% | 764 |
| Sep 3, 2025 | 965.25 | 965.25 | 965.25 | 965.25 | 962.55 | - | 2 |
| Sep 2, 2025 | 965.25 | 965.25 | 965.25 | 965.25 | 962.55 | -1.30% | 5 |
| Sep 1, 2025 | 977.96 | 977.96 | 977.96 | 977.96 | 975.22 | -0.92% | 4 |
| Aug 29, 2025 | 974.13 | 987.00 | 974.13 | 987.00 | 984.24 | 0.71% | 256 |
| Aug 28, 2025 | 982.61 | 982.61 | 980.00 | 980.00 | 977.26 | 0.18% | 50 |
| Aug 27, 2025 | 972.48 | 978.24 | 966.73 | 978.24 | 975.50 | 4.73% | 656 |
| Aug 25, 2025 | 939.30 | 939.30 | 934.08 | 934.08 | 931.47 | 0.82% | 91 |
| Aug 22, 2025 | 922.64 | 926.49 | 922.64 | 926.49 | 923.90 | 4.84% | 12 |
| Aug 21, 2025 | 883.70 | 883.70 | 883.70 | 883.70 | 881.23 | -0.85% | 2 |
| Aug 20, 2025 | 952.92 | 952.92 | 887.64 | 891.25 | 888.76 | -1.79% | 44 |
| Aug 19, 2025 | 886.25 | 907.54 | 886.25 | 907.54 | 905.00 | 2.40% | 17 |
| Aug 18, 2025 | 867.00 | 886.25 | 867.00 | 886.25 | 883.77 | 4.60% | 4 |
| Aug 13, 2025 | 844.00 | 847.25 | 844.00 | 847.25 | 844.88 | 0.80% | 52 |
| Aug 12, 2025 | 820.00 | 840.51 | 820.00 | 840.51 | 838.16 | 2.00% | 220 |
| Aug 11, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 821.69 | -0.31% | 1 |
| Aug 8, 2025 | 832.13 | 832.13 | 821.54 | 826.56 | 824.25 | -1.63% | 95 |
| Aug 7, 2025 | 866.88 | 866.88 | 839.49 | 840.25 | 837.90 | -1.26% | 11 |
| Aug 6, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 848.62 | -1.49% | 66 |
| Aug 5, 2025 | 867.08 | 867.08 | 863.91 | 863.91 | 861.49 | -0.47% | 9 |
| Aug 4, 2025 | 870.76 | 871.58 | 868.02 | 868.02 | 865.59 | 1.05% | 662 |
| Aug 1, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | 856.60 | -4.33% | 195 |
| Jul 31, 2025 | 932.88 | 932.88 | 897.92 | 897.92 | 895.41 | -3.64% | 33 |
| Jul 30, 2025 | 936.11 | 936.11 | 931.81 | 931.81 | 929.20 | -1.48% | 16 |
| Jul 29, 2025 | 915.31 | 945.80 | 910.00 | 945.80 | 943.15 | -3.96% | 70 |
| Jul 28, 2025 | 989.00 | 989.80 | 979.02 | 984.80 | 982.04 | 0.74% | 25 |
| Jul 25, 2025 | 970.80 | 978.24 | 970.00 | 977.54 | 974.80 | 0.78% | 15 |
| Jul 24, 2025 | 978.88 | 978.88 | 970.00 | 970.00 | 967.28 | -1.25% | 19 |
| Jul 23, 2025 | 974.53 | 989.50 | 974.53 | 982.23 | 979.48 | 0.84% | 52 |
| Jul 21, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 971.27 | -0.09% | 20 |
| Jul 18, 2025 | 973.88 | 979.70 | 973.64 | 974.85 | 972.12 | 0.57% | 301 |
| Jul 17, 2025 | 957.87 | 969.34 | 957.87 | 969.34 | 966.63 | 2.53% | 28 |
| Jul 16, 2025 | 950.35 | 962.92 | 945.44 | 945.44 | 942.79 | -0.22% | 12 |
| Jul 15, 2025 | 947.52 | 948.67 | 942.72 | 947.52 | 944.87 | -0.40% | 126 |
| Jul 14, 2025 | 944.70 | 958.00 | 944.70 | 951.28 | 948.62 | -0.05% | 26 |
| Jul 10, 2025 | 931.00 | 951.72 | 931.00 | 951.72 | 949.06 | 4.23% | 15 |
| Jul 9, 2025 | 911.00 | 913.12 | 911.00 | 913.12 | 910.56 | 2.37% | 3 |
| Jul 8, 2025 | 915.30 | 915.30 | 892.01 | 892.01 | 889.51 | -0.88% | 24 |
| Jul 7, 2025 | 899.94 | 899.94 | 899.94 | 899.94 | 897.42 | 0.42% | 6 |
| Jul 4, 2025 | 893.65 | 896.14 | 893.65 | 896.14 | 893.63 | -1.42% | 4 |
| Jul 3, 2025 | 898.31 | 909.04 | 893.20 | 909.04 | 906.50 | 3.61% | 10 |
| Jul 2, 2025 | 877.39 | 877.39 | 877.39 | 877.39 | 874.93 | 3.43% | 3 |
| Jun 30, 2025 | 849.51 | 855.90 | 842.13 | 848.30 | 845.93 | 0.82% | 27 |
| Jun 27, 2025 | 815.00 | 841.65 | 815.00 | 841.44 | 839.08 | 3.31% | 109 |
| Jun 26, 2025 | 770.53 | 816.07 | 770.53 | 814.49 | 812.21 | 3.59% | 149 |
| Jun 25, 2025 | 783.36 | 786.94 | 783.23 | 786.26 | 784.06 | 2.20% | 398 |
| Jun 24, 2025 | 779.77 | 779.77 | 769.34 | 769.34 | 767.19 | 2.17% | 12 |
| Jun 23, 2025 | 740.25 | 755.04 | 723.00 | 753.00 | 750.89 | 1.44% | 104 |
| Jun 20, 2025 | 730.01 | 742.31 | 730.01 | 742.31 | 740.23 | 1.69% | 19 |
| Jun 16, 2025 | 731.36 | 731.36 | 730.00 | 730.00 | 727.96 | -0.66% | 20 |
| Jun 12, 2025 | 728.16 | 743.04 | 728.16 | 734.82 | 732.76 | -1.21% | 15 |