Skip to main content
Royal Caribbean Cruises Ltd. (BVMF:R1CL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
638.95
-6.05 (-0.94%)
At close: Apr 28, 2026

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026655.26655.93644.54645.00645.00-3.28%198
Apr 24, 2026653.60666.90653.60666.90666.901.86%3
Apr 23, 2026663.20663.20650.00654.72654.72-0.84%85
Apr 22, 2026666.40666.40660.00660.28660.28-5.68%75
Apr 20, 2026699.35700.77694.38700.06700.06-2.17%35
Apr 17, 2026724.27733.00714.89715.56715.564.46%46
Apr 16, 2026704.90704.90685.00685.00685.00-2.82%25
Apr 15, 2026702.80704.90702.80704.90704.900.28%3
Apr 14, 2026701.00710.71701.00702.90702.901.56%56
Apr 13, 2026692.07692.07692.07692.07692.070.17%10
Apr 10, 2026690.90690.90690.90690.90690.90-1.51%2
Apr 9, 2026706.45711.42691.00701.48701.48-1.34%66
Apr 8, 2026729.03758.31711.00711.00711.003.88%25
Apr 7, 2026699.12699.12682.31684.44684.44-2.13%106
Apr 6, 2026699.35699.35699.35699.35699.35-3.54%1
Apr 1, 2026710.70734.36710.70725.04725.042.02%7,473
Mar 31, 2026699.66712.08690.06710.70710.703.94%45
Mar 30, 2026684.00700.35681.84683.79683.79-0.76%173
Mar 27, 2026707.76707.76689.04689.04689.04-4.37%34
Mar 26, 2026727.81730.73720.51720.51720.51-1.12%6
Mar 25, 2026736.56739.44724.32728.64728.640.21%10
Mar 24, 2026719.05730.00716.32727.08727.080.63%20
Mar 23, 2026709.88739.90709.88722.54722.541.77%64
Mar 20, 2026709.29710.71708.58710.00710.00-0.60%6
Mar 19, 2026710.50714.26701.48714.26714.260.51%20
Mar 18, 2026720.00720.00710.64710.64710.64-2.60%6
Mar 17, 2026731.46742.22726.68729.64729.64-0.25%35
Mar 16, 2026737.30750.20727.08731.46731.461.85%171
Mar 13, 2026713.30730.13713.30718.20718.203.03%43
Mar 12, 2026716.32716.32697.08697.08697.08-5.80%49
Mar 11, 2026755.94755.94729.64740.00740.00-1.14%30
Mar 10, 2026742.52751.50732.00748.50748.500.88%48
Mar 9, 2026672.33742.00672.33742.00742.002.21%107
Mar 6, 2026737.04737.04702.26725.94725.94-9.37%182
Mar 5, 2026800.00801.00800.00801.00801.00-6.32%117
Mar 4, 2026768.80855.00765.01855.00851.237.82%8
Mar 3, 2026779.20806.37751.92793.00789.501.77%1,325
Mar 2, 2026790.00790.00748.00779.20775.76-1.53%237
Feb 27, 2026806.88810.16791.30791.30787.81-2.84%21
Feb 26, 2026812.00827.20812.00814.40810.810.63%16
Feb 25, 2026815.00815.08807.70809.34805.77-1.09%28
Feb 24, 2026791.70823.68783.12818.22814.613.62%72
Feb 23, 2026815.06821.64780.50789.66786.18-3.19%49
Feb 20, 2026822.10822.10803.52815.67812.070.21%22
Feb 19, 2026829.08829.08807.24813.96810.37-2.88%111
Feb 18, 2026847.45850.00834.36838.10834.400.14%28
Feb 13, 2026878.68878.68836.94836.94833.25-2.04%29
Feb 12, 2026876.96882.18854.34854.34850.57-0.60%29
Feb 11, 2026904.23913.50855.90859.50855.71-4.69%65
Feb 10, 2026898.17926.38894.53901.81897.830.41%47
Feb 9, 2026903.86903.86886.34898.17894.21-0.63%37
Feb 6, 2026860.00903.86860.00903.86899.876.27%25
Feb 5, 2026855.97886.07842.80850.54846.79-1.22%126
Feb 4, 2026863.60873.80849.15861.05857.25-1.46%59
Feb 3, 2026879.75882.64862.00873.84869.99-0.67%28
Feb 2, 2026858.70897.60858.62879.75875.873.57%4,492
Jan 30, 2026905.92905.92844.20849.42845.67-6.24%3
Jan 29, 2026868.59905.92860.32905.92901.9320.42%216
Jan 27, 2026763.07763.07752.29752.29748.97-2.19%15
Jan 26, 2026770.96770.96769.12769.12765.731.70%101
Jan 22, 2026757.35759.98754.06756.28752.953.39%32
Jan 21, 2026728.54737.43728.54731.46728.231.07%6
Jan 20, 2026714.84735.75714.84723.72720.53-2.71%29
Jan 16, 2026746.25753.00737.56743.85740.570.08%36
Jan 15, 2026760.00760.00742.50743.25739.97-2.07%16
Jan 14, 2026775.58775.58742.09758.94755.59-7.43%152
Jan 12, 2026834.96834.96819.84819.84816.22-2.17%2
Jan 9, 2026829.84838.86829.84838.04834.341.33%102
Jan 8, 2026828.63831.06827.01827.01823.361.74%6
Jan 7, 2026804.80812.90799.52812.90809.321.67%8
Jan 6, 2026766.08800.00766.08799.52795.994.04%166
Jan 5, 2026761.40769.00761.40768.46765.07-0.50%3
Jan 2, 2026768.45772.31768.45772.31768.90-1.24%2
Dec 30, 2025782.00782.00782.00782.00778.55-0.42%1
Dec 29, 2025801.06801.06782.89785.26781.80-0.94%13
Dec 26, 2025805.55805.55790.23792.68789.18-15.67%132
Dec 23, 2025881.00940.00881.00940.00935.8612.04%16
Dec 22, 2025823.50839.00814.05839.00832.711.73%16
Dec 19, 2025813.63824.72809.63824.72818.543.16%46
Dec 18, 2025793.95799.48790.00799.48793.490.69%40
Dec 17, 2025791.70800.28791.70794.04788.092.11%43
Dec 16, 2025771.42777.66771.42777.66771.830.42%11
Dec 15, 2025771.00774.44767.74774.44768.632.10%9
Dec 12, 2025756.24760.76752.10758.48752.790.88%184
Dec 11, 2025719.94751.89719.94751.89746.254.20%34
Dec 10, 2025703.50721.59703.50721.59716.186.82%14
Dec 9, 2025685.98685.98675.51675.51670.45-2.83%42
Dec 8, 2025690.41695.18690.41695.18689.97-1.32%6
Dec 5, 2025697.59705.18694.14704.49699.210.52%19
Dec 3, 2025700.85700.85700.85700.85695.60-1.88%1
Dec 1, 2025714.26714.26714.26714.26708.911.21%1
Nov 28, 2025705.74705.74705.74705.74700.45-1.88%5
Nov 26, 2025719.27719.27719.27719.27713.88-0.34%2
Nov 25, 2025721.74721.74721.74721.74716.330.39%1
Nov 21, 2025757.67757.67718.97718.97713.5811.16%8
Nov 18, 2025646.80646.80646.80646.80641.95-7.19%4
Nov 12, 2025694.83702.00694.83696.90691.681.89%21
Nov 10, 2025686.00686.00684.00684.00678.87-0.21%7
Nov 7, 2025684.08688.84673.20685.44680.300.49%23
Nov 6, 2025687.35687.35677.00682.08676.97-1.15%111