Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil
· Delayed Price · Currency is BRL 796.00
-18.40 (-2.26%)
Last updated: Feb 27, 2026, 4:07 PM GMT-3
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 806.88 | 810.16 | 791.30 | 791.30 | 791.30 | -2.84% | 21 |
| Feb 26, 2026 | 812.00 | 827.20 | 812.00 | 814.40 | 814.40 | 0.63% | 16 |
| Feb 25, 2026 | 815.00 | 815.08 | 807.70 | 809.34 | 809.34 | -1.09% | 28 |
| Feb 24, 2026 | 791.70 | 823.68 | 783.12 | 818.22 | 818.22 | 3.62% | 72 |
| Feb 23, 2026 | 815.06 | 821.64 | 780.50 | 789.66 | 789.66 | -3.19% | 49 |
| Feb 20, 2026 | 822.10 | 822.10 | 803.52 | 815.67 | 815.67 | 0.21% | 22 |
| Feb 19, 2026 | 829.08 | 829.08 | 807.24 | 813.96 | 813.96 | -2.88% | 111 |
| Feb 18, 2026 | 847.45 | 850.00 | 834.36 | 838.10 | 838.10 | 0.14% | 28 |
| Feb 13, 2026 | 878.68 | 878.68 | 836.94 | 836.94 | 836.94 | -2.04% | 29 |
| Feb 12, 2026 | 876.96 | 882.18 | 854.34 | 854.34 | 854.34 | -0.60% | 29 |
| Feb 11, 2026 | 904.23 | 913.50 | 855.90 | 859.50 | 859.50 | -4.69% | 65 |
| Feb 10, 2026 | 898.17 | 926.38 | 894.53 | 901.81 | 901.81 | 0.41% | 47 |
| Feb 9, 2026 | 903.86 | 903.86 | 886.34 | 898.17 | 898.17 | -0.63% | 37 |
| Feb 6, 2026 | 860.00 | 903.86 | 860.00 | 903.86 | 903.86 | 6.27% | 25 |
| Feb 5, 2026 | 855.97 | 886.07 | 842.80 | 850.54 | 850.54 | -1.22% | 126 |
| Feb 4, 2026 | 863.60 | 873.80 | 849.15 | 861.05 | 861.05 | -1.46% | 59 |
| Feb 3, 2026 | 879.75 | 882.64 | 862.00 | 873.84 | 873.84 | -0.67% | 28 |
| Feb 2, 2026 | 858.70 | 897.60 | 858.62 | 879.75 | 879.75 | 3.57% | 4,492 |
| Jan 30, 2026 | 905.92 | 905.92 | 844.20 | 849.42 | 849.42 | -6.24% | 3 |
| Jan 29, 2026 | 868.59 | 905.92 | 860.32 | 905.92 | 905.92 | 20.42% | 216 |
| Jan 27, 2026 | 763.07 | 763.07 | 752.29 | 752.29 | 752.29 | -2.19% | 15 |
| Jan 26, 2026 | 770.96 | 770.96 | 769.12 | 769.12 | 769.12 | 1.70% | 101 |
| Jan 22, 2026 | 757.35 | 759.98 | 754.06 | 756.28 | 756.28 | 3.39% | 32 |
| Jan 21, 2026 | 728.54 | 737.43 | 728.54 | 731.46 | 731.46 | 1.07% | 6 |
| Jan 20, 2026 | 714.84 | 735.75 | 714.84 | 723.72 | 723.72 | -2.71% | 29 |
| Jan 16, 2026 | 746.25 | 753.00 | 737.56 | 743.85 | 743.85 | 0.08% | 36 |
| Jan 15, 2026 | 760.00 | 760.00 | 742.50 | 743.25 | 743.25 | -2.07% | 16 |
| Jan 14, 2026 | 775.58 | 775.58 | 742.09 | 758.94 | 758.94 | -7.43% | 152 |
| Jan 12, 2026 | 834.96 | 834.96 | 819.84 | 819.84 | 819.84 | -2.17% | 2 |
| Jan 9, 2026 | 829.84 | 838.86 | 829.84 | 838.04 | 838.04 | 1.33% | 102 |
| Jan 8, 2026 | 828.63 | 831.06 | 827.01 | 827.01 | 827.01 | 1.74% | 6 |
| Jan 7, 2026 | 804.80 | 812.90 | 799.52 | 812.90 | 812.90 | 1.67% | 8 |
| Jan 6, 2026 | 766.08 | 800.00 | 766.08 | 799.52 | 799.52 | 4.04% | 166 |
| Jan 5, 2026 | 761.40 | 769.00 | 761.40 | 768.46 | 768.46 | -0.50% | 3 |
| Jan 2, 2026 | 768.45 | 772.31 | 768.45 | 772.31 | 772.31 | -1.24% | 2 |
| Dec 30, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -0.42% | 1 |
| Dec 29, 2025 | 801.06 | 801.06 | 782.89 | 785.26 | 785.26 | -0.94% | 13 |
| Dec 26, 2025 | 805.55 | 805.55 | 790.23 | 792.68 | 792.68 | -15.67% | 132 |
| Dec 23, 2025 | 881.00 | 940.00 | 881.00 | 940.00 | 940.00 | 12.04% | 16 |
| Dec 22, 2025 | 823.50 | 839.00 | 814.05 | 839.00 | 836.31 | 1.73% | 16 |
| Dec 19, 2025 | 813.63 | 824.72 | 809.63 | 824.72 | 822.08 | 3.16% | 46 |
| Dec 18, 2025 | 793.95 | 799.48 | 790.00 | 799.48 | 796.92 | 0.69% | 40 |
| Dec 17, 2025 | 791.70 | 800.28 | 791.70 | 794.04 | 791.49 | 2.11% | 43 |
| Dec 16, 2025 | 771.42 | 777.66 | 771.42 | 777.66 | 775.17 | 0.42% | 11 |
| Dec 15, 2025 | 771.00 | 774.44 | 767.74 | 774.44 | 771.96 | 2.10% | 9 |
| Dec 12, 2025 | 756.24 | 760.76 | 752.10 | 758.48 | 756.05 | 0.88% | 184 |
| Dec 11, 2025 | 719.94 | 751.89 | 719.94 | 751.89 | 749.48 | 4.20% | 34 |
| Dec 10, 2025 | 703.50 | 721.59 | 703.50 | 721.59 | 719.28 | 6.82% | 14 |
| Dec 9, 2025 | 685.98 | 685.98 | 675.51 | 675.51 | 673.34 | -2.83% | 42 |
| Dec 8, 2025 | 690.41 | 695.18 | 690.41 | 695.18 | 692.95 | -1.32% | 6 |
| Dec 5, 2025 | 697.59 | 705.18 | 694.14 | 704.49 | 702.23 | 0.52% | 19 |
| Dec 3, 2025 | 700.85 | 700.85 | 700.85 | 700.85 | 698.60 | -1.88% | 1 |
| Dec 1, 2025 | 714.26 | 714.26 | 714.26 | 714.26 | 711.97 | 1.21% | 1 |
| Nov 28, 2025 | 705.74 | 705.74 | 705.74 | 705.74 | 703.48 | -1.88% | 5 |
| Nov 26, 2025 | 719.27 | 719.27 | 719.27 | 719.27 | 716.96 | -0.34% | 2 |
| Nov 25, 2025 | 721.74 | 721.74 | 721.74 | 721.74 | 719.43 | 0.39% | 1 |
| Nov 21, 2025 | 757.67 | 757.67 | 718.97 | 718.97 | 716.66 | 11.16% | 8 |
| Nov 18, 2025 | 646.80 | 646.80 | 646.80 | 646.80 | 644.73 | -7.19% | 4 |
| Nov 12, 2025 | 694.83 | 702.00 | 694.83 | 696.90 | 694.67 | 1.89% | 21 |
| Nov 10, 2025 | 686.00 | 686.00 | 684.00 | 684.00 | 681.81 | -0.21% | 7 |
| Nov 7, 2025 | 684.08 | 688.84 | 673.20 | 685.44 | 683.24 | 0.49% | 23 |
| Nov 6, 2025 | 687.35 | 687.35 | 677.00 | 682.08 | 679.89 | -1.15% | 111 |
| Nov 5, 2025 | 692.76 | 692.76 | 689.31 | 690.00 | 687.79 | -9.46% | 14 |
| Nov 3, 2025 | 762.30 | 762.30 | 762.12 | 762.12 | 759.68 | -2.10% | 2 |
| Oct 31, 2025 | 770.25 | 778.47 | 766.92 | 778.47 | 775.97 | 1.07% | 83 |
| Oct 30, 2025 | 774.00 | 781.50 | 770.25 | 770.25 | 767.78 | 1.35% | 90 |
| Oct 29, 2025 | 781.00 | 781.00 | 760.00 | 760.00 | 757.56 | -2.67% | 30 |
| Oct 28, 2025 | 785.18 | 785.18 | 780.88 | 780.88 | 778.38 | -9.31% | 19 |
| Oct 24, 2025 | 861.05 | 861.05 | 861.05 | 861.05 | 858.29 | 0.76% | 2 |
| Oct 21, 2025 | 813.00 | 855.36 | 813.00 | 854.55 | 851.81 | 4.98% | 12 |
| Oct 20, 2025 | 812.41 | 814.05 | 812.41 | 814.05 | 811.44 | 0.20% | 7 |
| Oct 17, 2025 | 812.43 | 812.43 | 812.43 | 812.43 | 809.82 | -0.54% | 30 |
| Oct 16, 2025 | 833.00 | 833.00 | 816.85 | 816.85 | 814.23 | -4.76% | 11 |
| Oct 14, 2025 | 857.64 | 857.64 | 857.64 | 857.64 | 854.89 | 2.51% | 4 |
| Oct 13, 2025 | 837.48 | 837.48 | 836.64 | 836.64 | 833.96 | -0.04% | 9 |
| Oct 10, 2025 | 844.00 | 844.00 | 837.00 | 837.00 | 834.32 | 0.75% | 39 |
| Oct 8, 2025 | 826.54 | 830.76 | 826.54 | 830.76 | 828.10 | -1.10% | 4 |
| Oct 7, 2025 | 850.08 | 850.08 | 826.00 | 840.00 | 837.31 | - | 83 |
| Oct 6, 2025 | 837.48 | 842.52 | 837.48 | 840.00 | 837.31 | - | 12 |
| Oct 3, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 837.31 | -1.67% | 1 |
| Oct 2, 2025 | 854.28 | 854.28 | 854.28 | 854.28 | 851.54 | 1.16% | 16 |
| Oct 1, 2025 | 838.17 | 844.52 | 838.17 | 844.52 | 841.81 | -0.95% | 13 |
| Sep 30, 2025 | 852.60 | 852.60 | 852.60 | 852.60 | 849.87 | -1.21% | 1 |
| Sep 29, 2025 | 865.04 | 884.00 | 863.00 | 863.00 | 860.23 | -0.90% | 6 |
| Sep 26, 2025 | 871.74 | 871.74 | 870.87 | 870.87 | 868.08 | -0.75% | 24 |
| Sep 25, 2025 | 858.00 | 877.48 | 856.98 | 877.48 | 874.67 | 1.68% | 174 |
| Sep 24, 2025 | 937.39 | 980.00 | 843.75 | 863.00 | 860.23 | -8.19% | 770 |
| Sep 23, 2025 | 898.48 | 979.98 | 886.00 | 940.00 | 934.36 | 5.77% | 37 |
| Sep 22, 2025 | 886.16 | 888.75 | 871.00 | 888.75 | 883.42 | 4.16% | 17 |
| Sep 19, 2025 | 857.42 | 857.42 | 853.24 | 853.24 | 848.12 | -0.49% | 7 |
| Sep 18, 2025 | 855.93 | 860.86 | 855.93 | 857.42 | 852.28 | 0.17% | 6 |
| Sep 17, 2025 | 856.80 | 857.65 | 844.05 | 855.95 | 850.82 | 1.11% | 46 |
| Sep 16, 2025 | 860.64 | 860.64 | 846.56 | 846.56 | 841.48 | -3.43% | 14 |
| Sep 15, 2025 | 891.90 | 891.90 | 874.80 | 876.60 | 871.34 | -3.06% | 137 |
| Sep 12, 2025 | 912.74 | 912.74 | 902.40 | 904.28 | 898.86 | -4.66% | 25 |
| Sep 11, 2025 | 945.76 | 954.04 | 945.00 | 948.52 | 942.83 | 3.92% | 166 |
| Sep 10, 2025 | 911.80 | 912.74 | 905.00 | 912.74 | 907.27 | -3.83% | 5 |
| Sep 9, 2025 | 949.05 | 949.05 | 949.05 | 949.05 | 943.36 | - | 1 |
| Sep 8, 2025 | 974.70 | 974.70 | 949.05 | 949.05 | 943.36 | -0.57% | 5 |
| Sep 5, 2025 | 979.02 | 980.98 | 944.72 | 954.52 | 948.80 | -1.11% | 764 |