Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany
· Delayed Price · Currency is EUR 229.95
-12.70 (-5.23%)
At close: Mar 6, 2026
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 241.85 | 244.65 | 229.95 | 229.95 | 229.95 | -5.74% | 175 |
| Mar 5, 2026 | 245.90 | 245.90 | 242.15 | 243.95 | 242.65 | -5.61% | 101 |
| Mar 4, 2026 | 256.25 | 258.45 | 256.25 | 258.45 | 257.08 | 3.03% | 30 |
| Mar 3, 2026 | 254.50 | 254.50 | 250.85 | 250.85 | 249.52 | -1.63% | 70 |
| Mar 2, 2026 | 252.30 | 255.00 | 249.30 | 255.00 | 253.64 | -4.83% | 33 |
| Feb 27, 2026 | 267.95 | 267.95 | 267.95 | 267.95 | 266.53 | 1.48% | - |
| Feb 26, 2026 | 263.95 | 264.05 | 263.95 | 264.05 | 262.65 | -1.36% | 40 |
| Feb 25, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 266.28 | 4.39% | - |
| Feb 24, 2026 | 256.45 | 256.45 | 256.45 | 256.45 | 255.09 | -2.47% | - |
| Feb 23, 2026 | 262.95 | 262.95 | 262.95 | 262.95 | 261.55 | -0.36% | - |
| Feb 20, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 262.50 | -1.93% | - |
| Feb 19, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 267.67 | -0.30% | - |
| Feb 18, 2026 | 273.55 | 273.55 | 269.90 | 269.90 | 268.46 | -0.30% | 23 |
| Feb 17, 2026 | 268.35 | 271.65 | 268.35 | 270.70 | 269.26 | 0.84% | 127 |
| Feb 16, 2026 | 269.10 | 269.10 | 268.45 | 268.45 | 267.02 | -3.76% | 11 |
| Feb 13, 2026 | 278.95 | 278.95 | 278.95 | 278.95 | 277.47 | -3.09% | - |
| Feb 12, 2026 | 281.25 | 287.85 | 281.25 | 287.85 | 286.32 | -1.05% | 30 |
| Feb 11, 2026 | 290.65 | 290.90 | 290.65 | 290.90 | 289.35 | -1.84% | 20 |
| Feb 10, 2026 | 290.80 | 297.15 | 289.20 | 296.35 | 294.77 | 2.56% | 150 |
| Feb 9, 2026 | 290.20 | 290.20 | 288.95 | 288.95 | 287.41 | 4.11% | 244 |
| Feb 6, 2026 | 273.85 | 277.55 | 273.85 | 277.55 | 276.07 | 0.20% | 10 |
| Feb 5, 2026 | 277.30 | 278.30 | 277.00 | 277.00 | 275.53 | 0.95% | 55 |
| Feb 4, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 272.94 | -2.87% | - |
| Feb 3, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 281.00 | -0.21% | - |
| Feb 2, 2026 | 267.65 | 283.10 | 267.65 | 283.10 | 281.59 | 2.96% | 37 |
| Jan 30, 2026 | 285.15 | 285.15 | 274.95 | 274.95 | 273.49 | -5.19% | 202 |
| Jan 29, 2026 | 243.45 | 290.00 | 243.45 | 290.00 | 288.46 | 20.58% | 532 |
| Jan 28, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.22 | -1.78% | - |
| Jan 27, 2026 | 246.55 | 247.95 | 244.85 | 244.85 | 243.55 | 2.38% | 81 |
| Jan 26, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 237.88 | -1.26% | 17 |
| Jan 23, 2026 | 243.30 | 243.35 | 242.20 | 242.20 | 240.91 | -0.49% | 47 |
| Jan 22, 2026 | 237.10 | 243.40 | 237.10 | 243.40 | 242.11 | 6.10% | 1 |
| Jan 21, 2026 | 230.20 | 232.85 | 229.40 | 229.40 | 228.18 | -0.28% | 16 |
| Jan 20, 2026 | 228.35 | 230.05 | 228.05 | 230.05 | 228.83 | -1.75% | 704 |
| Jan 19, 2026 | 233.30 | 234.15 | 230.95 | 234.15 | 232.90 | -1.87% | 22 |
| Jan 16, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.33 | -1.26% | - |
| Jan 15, 2026 | 239.45 | 241.65 | 239.45 | 241.65 | 240.37 | 1.28% | 184 |
| Jan 14, 2026 | 249.65 | 252.30 | 236.20 | 238.60 | 237.33 | -3.46% | 296 |
| Jan 13, 2026 | 257.00 | 257.00 | 247.15 | 247.15 | 245.84 | -6.22% | 204 |
| Jan 12, 2026 | 263.70 | 263.70 | 263.55 | 263.55 | 262.15 | 0.96% | 50 |
| Jan 9, 2026 | 261.05 | 261.05 | 261.05 | 261.05 | 259.66 | -0.27% | - |
| Jan 8, 2026 | 256.90 | 261.75 | 256.90 | 261.75 | 260.36 | 3.99% | 74 |
| Jan 7, 2026 | 253.20 | 253.20 | 251.70 | 251.70 | 250.36 | 2.88% | 100 |
| Jan 6, 2026 | 238.30 | 244.65 | 238.30 | 244.65 | 243.35 | 1.62% | 36 |
| Jan 5, 2026 | 240.00 | 240.75 | 240.00 | 240.75 | 239.47 | 1.60% | 20 |
| Jan 2, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 235.69 | -0.84% | 10 |
| Dec 30, 2025 | 239.10 | 239.10 | 238.95 | 238.95 | 237.68 | 0.15% | 140 |
| Dec 29, 2025 | 241.15 | 241.15 | 238.60 | 238.60 | 237.33 | -6.65% | 316 |
| Dec 23, 2025 | 253.90 | 257.65 | 253.90 | 255.60 | 253.40 | 0.37% | 104 |
| Dec 22, 2025 | 250.05 | 254.65 | 250.05 | 254.65 | 252.45 | 4.07% | 45 |
| Dec 19, 2025 | 242.90 | 246.80 | 242.90 | 244.70 | 242.59 | 0.35% | 113 |
| Dec 18, 2025 | 241.10 | 243.85 | 241.10 | 243.85 | 241.75 | -0.31% | 31 |
| Dec 17, 2025 | 239.35 | 244.60 | 239.35 | 244.60 | 242.49 | -0.10% | 24 |
| Dec 16, 2025 | 242.20 | 244.85 | 242.20 | 244.85 | 242.74 | 2.40% | 100 |
| Dec 15, 2025 | 238.15 | 239.65 | 238.15 | 239.10 | 237.04 | 0.21% | 107 |
| Dec 12, 2025 | 238.75 | 239.65 | 238.60 | 238.60 | 236.54 | 2.16% | 24 |
| Dec 11, 2025 | 220.15 | 233.55 | 220.15 | 233.55 | 231.54 | 8.75% | 45 |
| Dec 10, 2025 | 212.45 | 214.75 | 212.45 | 214.75 | 212.90 | -0.39% | 5 |
| Dec 9, 2025 | 215.65 | 216.15 | 215.60 | 215.60 | 213.74 | -2.09% | 63 |
| Dec 8, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 218.30 | -0.79% | - |
| Dec 5, 2025 | 222.00 | 222.00 | 221.95 | 221.95 | 220.04 | -1.40% | 7 |
| Dec 4, 2025 | 227.35 | 227.35 | 225.10 | 225.10 | 223.16 | -0.82% | 9 |
| Dec 3, 2025 | 226.90 | 226.95 | 226.90 | 226.95 | 224.99 | 0.42% | 15 |
| Dec 2, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 224.05 | -2.29% | 13 |
| Dec 1, 2025 | 228.75 | 231.30 | 228.75 | 231.30 | 229.31 | 0.87% | 20 |
| Nov 28, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 227.32 | -0.93% | - |
| Nov 27, 2025 | 228.05 | 231.45 | 228.05 | 231.45 | 229.45 | 0.78% | 100 |
| Nov 26, 2025 | 229.65 | 229.65 | 229.65 | 229.65 | 227.67 | -0.76% | - |
| Nov 25, 2025 | 220.55 | 231.40 | 220.55 | 231.40 | 229.41 | 0.02% | 237 |
| Nov 24, 2025 | 230.80 | 231.35 | 230.80 | 231.35 | 229.36 | 5.28% | 73 |
| Nov 21, 2025 | 218.85 | 219.75 | 218.85 | 219.75 | 217.86 | -2.72% | 102 |
| Nov 20, 2025 | 224.65 | 225.90 | 224.65 | 225.90 | 223.95 | 4.68% | 31 |
| Nov 19, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 213.94 | -0.46% | - |
| Nov 18, 2025 | 210.10 | 216.80 | 209.95 | 216.80 | 214.93 | 1.76% | 103 |
| Nov 17, 2025 | 219.60 | 219.60 | 213.00 | 213.05 | 211.21 | 0.28% | 157 |
| Nov 14, 2025 | 219.10 | 219.10 | 212.45 | 212.45 | 210.62 | -5.05% | 15 |
| Nov 13, 2025 | 227.05 | 227.05 | 223.75 | 223.75 | 221.82 | -3.72% | 13 |
| Nov 12, 2025 | 227.05 | 232.40 | 227.05 | 232.40 | 230.40 | 1.04% | 75 |
| Nov 11, 2025 | 228.75 | 230.00 | 228.55 | 230.00 | 228.02 | 2.31% | 220 |
| Nov 10, 2025 | 222.20 | 224.80 | 222.20 | 224.80 | 222.86 | 2.37% | 84 |
| Nov 7, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 217.71 | -0.30% | - |
| Nov 6, 2025 | 222.05 | 222.40 | 219.50 | 220.25 | 218.35 | -2.13% | 241 |
| Nov 5, 2025 | 223.45 | 225.05 | 222.50 | 225.05 | 223.11 | - | 715 |
| Nov 4, 2025 | 238.70 | 238.70 | 225.05 | 225.05 | 223.11 | -8.12% | 25 |
| Nov 3, 2025 | 247.80 | 249.95 | 244.95 | 244.95 | 242.84 | -1.39% | 186 |
| Oct 31, 2025 | 246.30 | 248.40 | 246.30 | 248.40 | 246.26 | 3.67% | 100 |
| Oct 30, 2025 | 239.75 | 239.85 | 238.70 | 239.60 | 237.53 | -2.14% | 184 |
| Oct 29, 2025 | 250.80 | 252.00 | 244.85 | 244.85 | 242.74 | -10.54% | 333 |
| Oct 28, 2025 | 275.95 | 275.95 | 273.70 | 273.70 | 271.34 | 0.29% | 57 |
| Oct 27, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 270.55 | 0.18% | - |
| Oct 24, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 270.05 | -0.67% | - |
| Oct 23, 2025 | 273.10 | 274.25 | 273.10 | 274.25 | 271.89 | 0.48% | 50 |
| Oct 22, 2025 | 272.95 | 272.95 | 272.95 | 272.95 | 270.60 | 1.71% | - |
| Oct 21, 2025 | 259.85 | 268.35 | 259.85 | 268.35 | 266.04 | 2.56% | 101 |
| Oct 20, 2025 | 257.75 | 261.65 | 257.65 | 261.65 | 259.39 | 2.45% | 1,165 |
| Oct 17, 2025 | 251.80 | 255.40 | 249.65 | 255.40 | 253.20 | -1.73% | 127 |
| Oct 16, 2025 | 266.55 | 267.45 | 259.90 | 259.90 | 257.66 | -3.60% | 193 |
| Oct 15, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 267.28 | 3.41% | - |
| Oct 14, 2025 | 262.30 | 262.30 | 260.70 | 260.70 | 258.45 | -1.23% | 11 |
| Oct 13, 2025 | 263.95 | 263.95 | 263.95 | 263.95 | 261.67 | -0.40% | 30 |