Royal Caribbean Cruises Ltd. (FRA:RC8)
Germany
· Delayed Price · Currency is EUR 221.95
-3.15 (-1.40%)
Last updated: Dec 5, 2025, 9:37 AM CET
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.00 | 222.00 | 221.95 | 221.95 | - | -1.40% | 7 |
| Dec 4, 2025 | 227.35 | 227.35 | 225.10 | 225.10 | 225.10 | -0.82% | 9 |
| Dec 3, 2025 | 226.90 | 226.95 | 226.90 | 226.95 | 226.95 | 0.42% | 15 |
| Dec 2, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -2.29% | 13 |
| Dec 1, 2025 | 228.75 | 231.30 | 228.75 | 231.30 | 231.30 | 0.87% | 20 |
| Nov 28, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.93% | - |
| Nov 27, 2025 | 228.05 | 231.45 | 228.05 | 231.45 | 231.45 | 0.78% | 100 |
| Nov 26, 2025 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | -0.76% | - |
| Nov 25, 2025 | 220.55 | 231.40 | 220.55 | 231.40 | 231.40 | 0.02% | 237 |
| Nov 24, 2025 | 230.80 | 231.35 | 230.80 | 231.35 | 231.35 | 5.28% | 73 |
| Nov 21, 2025 | 218.85 | 219.75 | 218.85 | 219.75 | 219.75 | -2.72% | 102 |
| Nov 20, 2025 | 224.65 | 225.90 | 224.65 | 225.90 | 225.90 | 4.68% | 31 |
| Nov 19, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -0.46% | - |
| Nov 18, 2025 | 210.10 | 216.80 | 209.95 | 216.80 | 216.80 | 1.76% | 103 |
| Nov 17, 2025 | 219.60 | 219.60 | 213.00 | 213.05 | 213.05 | 0.28% | 157 |
| Nov 14, 2025 | 219.10 | 219.10 | 212.45 | 212.45 | 212.45 | -5.05% | 15 |
| Nov 13, 2025 | 227.05 | 227.05 | 223.75 | 223.75 | 223.75 | -3.72% | 13 |
| Nov 12, 2025 | 227.05 | 232.40 | 227.05 | 232.40 | 232.40 | 1.04% | 75 |
| Nov 11, 2025 | 228.75 | 230.00 | 228.55 | 230.00 | 230.00 | 2.31% | 220 |
| Nov 10, 2025 | 222.20 | 224.80 | 222.20 | 224.80 | 224.80 | 2.37% | 84 |
| Nov 7, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.30% | - |
| Nov 6, 2025 | 222.05 | 222.40 | 219.50 | 220.25 | 220.25 | -2.13% | 241 |
| Nov 5, 2025 | 223.45 | 225.05 | 222.50 | 225.05 | 225.05 | - | 715 |
| Nov 4, 2025 | 238.70 | 238.70 | 225.05 | 225.05 | 225.05 | -8.12% | 25 |
| Nov 3, 2025 | 247.80 | 249.95 | 244.95 | 244.95 | 244.95 | -1.39% | 186 |
| Oct 31, 2025 | 246.30 | 248.40 | 246.30 | 248.40 | 248.40 | 3.67% | 100 |
| Oct 30, 2025 | 239.75 | 239.85 | 238.70 | 239.60 | 239.60 | -2.14% | 184 |
| Oct 29, 2025 | 250.80 | 252.00 | 244.85 | 244.85 | 244.85 | -10.54% | 333 |
| Oct 28, 2025 | 275.95 | 275.95 | 273.70 | 273.70 | 273.70 | 0.29% | 57 |
| Oct 27, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | 0.18% | - |
| Oct 24, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -0.67% | - |
| Oct 23, 2025 | 273.10 | 274.25 | 273.10 | 274.25 | 274.25 | 0.48% | 50 |
| Oct 22, 2025 | 272.95 | 272.95 | 272.95 | 272.95 | 272.95 | 1.71% | - |
| Oct 21, 2025 | 259.85 | 268.35 | 259.85 | 268.35 | 268.35 | 2.56% | 101 |
| Oct 20, 2025 | 257.75 | 261.65 | 257.65 | 261.65 | 261.65 | 2.45% | 1,165 |
| Oct 17, 2025 | 251.80 | 255.40 | 249.65 | 255.40 | 255.40 | -1.73% | 127 |
| Oct 16, 2025 | 266.55 | 267.45 | 259.90 | 259.90 | 259.90 | -3.60% | 193 |
| Oct 15, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 3.41% | - |
| Oct 14, 2025 | 262.30 | 262.30 | 260.70 | 260.70 | 260.70 | -1.23% | 11 |
| Oct 13, 2025 | 263.95 | 263.95 | 263.95 | 263.95 | 263.95 | -0.40% | 30 |
| Oct 10, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.15% | - |
| Oct 9, 2025 | 264.30 | 265.40 | 264.30 | 265.40 | 265.40 | -0.90% | 16 |
| Oct 8, 2025 | 270.10 | 270.10 | 267.80 | 267.80 | 267.80 | -0.56% | 14 |
| Oct 7, 2025 | 270.00 | 270.00 | 269.30 | 269.30 | 269.30 | 0.15% | 40 |
| Oct 6, 2025 | 267.10 | 268.90 | 267.10 | 268.90 | 268.90 | -2.68% | 45 |
| Oct 3, 2025 | 272.75 | 276.30 | 272.75 | 276.30 | 276.30 | 2.45% | 15 |
| Oct 2, 2025 | 268.00 | 269.70 | 268.00 | 269.70 | 269.70 | -0.86% | 17 |
| Oct 1, 2025 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | -0.48% | - |
| Sep 30, 2025 | 276.85 | 276.85 | 273.35 | 273.35 | 273.35 | -1.16% | 1 |
| Sep 29, 2025 | 278.80 | 283.65 | 276.55 | 276.55 | 276.55 | 0.14% | 855 |
| Sep 26, 2025 | 276.80 | 276.80 | 276.15 | 276.15 | 276.15 | -0.09% | 80 |
| Sep 25, 2025 | 277.10 | 279.70 | 276.40 | 276.40 | 276.40 | -1.41% | 167 |
| Sep 24, 2025 | 279.70 | 280.55 | 279.70 | 280.35 | 279.50 | -0.25% | 46 |
| Sep 23, 2025 | 277.80 | 281.05 | 277.80 | 281.05 | 280.20 | 0.79% | 100 |
| Sep 22, 2025 | 278.45 | 278.85 | 277.15 | 278.85 | 278.00 | 1.16% | 270 |
| Sep 19, 2025 | 275.85 | 275.85 | 270.00 | 275.65 | 274.81 | -0.34% | 100 |
| Sep 18, 2025 | 274.20 | 278.85 | 274.20 | 276.60 | 275.76 | 1.69% | 340 |
| Sep 17, 2025 | 270.10 | 272.00 | 270.10 | 272.00 | 271.17 | 1.17% | 1 |
| Sep 16, 2025 | 280.10 | 281.25 | 268.85 | 268.85 | 268.03 | -5.62% | 672 |
| Sep 15, 2025 | 287.00 | 287.00 | 284.85 | 284.85 | 283.98 | -4.20% | 17 |
| Sep 12, 2025 | 297.35 | 297.35 | 297.35 | 297.35 | 296.45 | 1.90% | - |
| Sep 11, 2025 | 292.15 | 292.15 | 291.30 | 291.80 | 290.91 | -1.15% | 146 |
| Sep 10, 2025 | 294.50 | 296.20 | 294.50 | 295.20 | 294.30 | -1.09% | 124 |
| Sep 9, 2025 | 297.15 | 298.45 | 297.15 | 298.45 | 297.54 | -0.17% | 100 |
| Sep 8, 2025 | 299.75 | 303.30 | 298.95 | 298.95 | 298.04 | -2.75% | 23 |
| Sep 5, 2025 | 307.40 | 307.40 | 307.40 | 307.40 | 306.47 | 1.22% | 44 |
| Sep 4, 2025 | 303.30 | 303.70 | 303.30 | 303.70 | 302.78 | 0.50% | 225 |
| Sep 3, 2025 | 302.50 | 302.50 | 302.20 | 302.20 | 301.28 | -0.66% | 45 |
| Sep 2, 2025 | 309.05 | 309.05 | 304.20 | 304.20 | 303.28 | -1.38% | 67 |
| Sep 1, 2025 | 307.05 | 308.45 | 307.05 | 308.45 | 307.51 | -0.13% | 25 |
| Aug 29, 2025 | 311.65 | 313.70 | 308.85 | 308.85 | 307.91 | -0.52% | 243 |
| Aug 28, 2025 | 307.55 | 310.45 | 307.55 | 310.45 | 309.51 | 1.11% | 360 |
| Aug 27, 2025 | 303.65 | 308.40 | 303.65 | 307.05 | 306.12 | 2.44% | 262 |
| Aug 26, 2025 | 296.00 | 299.75 | 295.00 | 299.75 | 298.84 | 2.43% | 50 |
| Aug 25, 2025 | 292.90 | 295.25 | 292.50 | 292.65 | 291.76 | 4.35% | 158 |
| Aug 22, 2025 | 278.95 | 280.45 | 278.95 | 280.45 | 279.60 | -0.37% | 23 |
| Aug 21, 2025 | 281.20 | 281.50 | 281.20 | 281.50 | 280.65 | 2.25% | 1 |
| Aug 20, 2025 | 281.25 | 281.25 | 275.30 | 275.30 | 274.46 | -0.34% | 7 |
| Aug 19, 2025 | 278.25 | 278.25 | 276.25 | 276.25 | 275.41 | -1.34% | 70 |
| Aug 18, 2025 | 267.30 | 280.00 | 267.30 | 280.00 | 279.15 | 4.50% | 49 |
| Aug 15, 2025 | 266.75 | 267.95 | 266.75 | 267.95 | 267.14 | -0.58% | 8 |
| Aug 14, 2025 | 266.05 | 269.50 | 266.05 | 269.50 | 268.68 | -0.11% | 37 |
| Aug 13, 2025 | 267.05 | 269.80 | 267.05 | 269.80 | 268.98 | 2.90% | 8 |
| Aug 12, 2025 | 259.70 | 262.20 | 259.70 | 262.20 | 261.40 | 0.85% | 2 |
| Aug 11, 2025 | 257.70 | 260.00 | 257.65 | 260.00 | 259.21 | -0.29% | 2,713 |
| Aug 8, 2025 | 265.15 | 266.05 | 260.75 | 260.75 | 259.96 | -1.99% | 1,410 |
| Aug 7, 2025 | 268.70 | 273.80 | 266.05 | 266.05 | 265.24 | -1.46% | 48 |
| Aug 6, 2025 | 269.10 | 270.00 | 269.10 | 270.00 | 269.18 | 0.37% | 21 |
| Aug 5, 2025 | 275.75 | 276.00 | 269.00 | 269.00 | 268.18 | -1.30% | 35 |
| Aug 4, 2025 | 271.50 | 274.95 | 271.50 | 272.55 | 271.72 | 0.94% | 51 |
| Aug 1, 2025 | 275.65 | 275.80 | 270.00 | 270.00 | 269.18 | -5.25% | 291 |
| Jul 31, 2025 | 291.25 | 292.05 | 284.95 | 284.95 | 284.08 | -2.75% | 90 |
| Jul 30, 2025 | 289.50 | 293.00 | 289.50 | 293.00 | 292.11 | 0.43% | 53 |
| Jul 29, 2025 | 302.45 | 304.20 | 280.00 | 291.75 | 290.86 | -3.63% | 321 |
| Jul 28, 2025 | 303.45 | 303.50 | 302.75 | 302.75 | 301.83 | 2.02% | 156 |
| Jul 25, 2025 | 296.75 | 296.75 | 296.75 | 296.75 | 295.85 | -1.23% | - |
| Jul 24, 2025 | 298.30 | 300.45 | 298.30 | 300.45 | 299.54 | 1.20% | 7 |
| Jul 23, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | 296.00 | -0.64% | - |
| Jul 22, 2025 | 296.15 | 298.80 | 296.15 | 298.80 | 297.89 | -1.37% | 100 |
| Jul 21, 2025 | 300.05 | 302.95 | 300.05 | 302.95 | 302.03 | 0.50% | 42 |