Royal Caribbean Cruises Ltd. (LON:0I1W)
London
· Delayed Price · Currency is GBP · Price in USD 271.00
-3.00 (-1.09%)
Mar 9, 2026, 5:10 PM GMT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 270.00 | 274.22 | 263.19 | 267.26 | - | -3.22% | 510 |
| Mar 6, 2026 | 283.00 | 283.96 | 265.75 | 276.14 | 276.14 | -2.10% | 2,868 |
| Mar 5, 2026 | 290.00 | 290.81 | 277.97 | 282.06 | 280.57 | -3.40% | 1,339 |
| Mar 4, 2026 | 296.00 | 307.55 | 291.77 | 291.98 | 290.44 | -2.17% | 1,309 |
| Mar 3, 2026 | 298.00 | 299.80 | 286.02 | 298.46 | 296.89 | -0.70% | 1,401 |
| Mar 2, 2026 | 306.00 | 306.00 | 286.00 | 300.57 | 298.99 | -2.76% | 4,404 |
| Feb 27, 2026 | 317.75 | 325.00 | 308.38 | 309.09 | 307.46 | -2.61% | 1,113 |
| Feb 26, 2026 | 313.15 | 321.19 | 308.01 | 317.36 | 315.69 | -0.42% | 1,567 |
| Feb 25, 2026 | 320.50 | 323.59 | 311.58 | 318.70 | 317.02 | 0.93% | 996 |
| Feb 24, 2026 | 301.22 | 318.52 | 300.00 | 315.76 | 314.10 | 4.32% | 1,015 |
| Feb 23, 2026 | 312.00 | 320.56 | 300.95 | 302.67 | 301.08 | -4.28% | 792 |
| Feb 20, 2026 | 310.50 | 317.16 | 307.27 | 316.21 | 314.54 | 1.59% | 517 |
| Feb 19, 2026 | 318.99 | 321.54 | 307.71 | 311.26 | 309.62 | -2.75% | 1,402 |
| Feb 18, 2026 | 326.87 | 335.00 | 318.00 | 320.06 | 318.38 | -2.04% | 437 |
| Feb 17, 2026 | 323.00 | 330.33 | 313.00 | 326.72 | 325.00 | 0.71% | 974 |
| Feb 13, 2026 | 334.20 | 339.02 | 322.69 | 324.41 | 322.70 | -2.95% | 1,059 |
| Feb 12, 2026 | 339.50 | 347.91 | 329.00 | 334.27 | 332.51 | -0.52% | 1,009 |
| Feb 11, 2026 | 351.00 | 352.00 | 335.52 | 336.03 | 334.26 | -3.38% | 862 |
| Feb 10, 2026 | 347.90 | 356.74 | 342.00 | 347.78 | 345.95 | - | 1,302 |
| Feb 9, 2026 | 349.51 | 349.99 | 340.00 | 347.79 | 345.96 | 1.30% | 994 |
| Feb 6, 2026 | 325.00 | 345.68 | 319.50 | 343.32 | 341.51 | 4.71% | 1,805 |
| Feb 5, 2026 | 329.00 | 338.79 | 323.52 | 327.87 | 326.14 | 1.57% | 1,235 |
| Feb 4, 2026 | 323.51 | 332.74 | 321.15 | 322.80 | 321.10 | -1.26% | 1,033 |
| Feb 3, 2026 | 335.72 | 339.93 | 326.85 | 326.92 | 325.20 | -3.91% | 820 |
| Feb 2, 2026 | 322.00 | 340.22 | 317.45 | 340.22 | 338.43 | 5.27% | 3,850 |
| Jan 30, 2026 | 341.50 | 344.57 | 318.60 | 323.20 | 321.49 | -3.33% | 4,241 |
| Jan 29, 2026 | 295.00 | 340.52 | 291.00 | 334.34 | 332.58 | 12.40% | 11,955 |
| Jan 28, 2026 | 288.01 | 301.67 | 288.00 | 297.45 | 295.88 | 2.41% | 1,114 |
| Jan 27, 2026 | 293.50 | 294.63 | 290.45 | 290.45 | 288.92 | -0.64% | 698 |
| Jan 26, 2026 | 285.01 | 293.19 | 281.80 | 292.32 | 290.78 | 2.43% | 551 |
| Jan 23, 2026 | 287.90 | 288.00 | 281.59 | 285.37 | 283.87 | -0.15% | 499 |
| Jan 22, 2026 | 278.95 | 287.08 | 277.02 | 285.79 | 284.28 | 3.51% | 2,169 |
| Jan 21, 2026 | 273.05 | 276.77 | 268.93 | 276.09 | 274.64 | 1.88% | 1,466 |
| Jan 20, 2026 | 273.09 | 273.83 | 263.34 | 271.01 | 269.58 | -1.79% | 4,262 |
| Jan 16, 2026 | 279.25 | 279.90 | 273.40 | 275.95 | 274.50 | -0.39% | 382 |
| Jan 15, 2026 | 279.49 | 286.48 | 275.96 | 277.03 | 275.57 | 0.13% | 1,456 |
| Jan 14, 2026 | 291.79 | 293.98 | 274.54 | 276.66 | 275.21 | -3.63% | 5,620 |
| Jan 13, 2026 | 304.00 | 304.00 | 285.82 | 287.09 | 285.58 | -5.11% | 1,218 |
| Jan 12, 2026 | 309.53 | 313.33 | 300.63 | 302.56 | 300.97 | -2.46% | 1,949 |
| Jan 9, 2026 | 305.00 | 311.64 | 303.01 | 310.19 | 308.56 | 0.65% | 864 |
| Jan 8, 2026 | 299.89 | 314.17 | 297.01 | 308.19 | 306.57 | 3.02% | 2,827 |
| Jan 7, 2026 | 297.90 | 300.57 | 294.01 | 299.15 | 297.57 | 1.38% | 2,750 |
| Jan 6, 2026 | 281.50 | 295.52 | 278.02 | 295.07 | 293.52 | 3.59% | 1,168 |
| Jan 5, 2026 | 282.50 | 285.97 | 276.56 | 284.85 | 283.34 | 0.89% | 9,731 |
| Jan 2, 2026 | 279.76 | 282.86 | 277.28 | 282.33 | 280.84 | 0.60% | 5,205 |
| Dec 31, 2025 | 280.33 | 284.73 | 279.40 | 280.65 | 279.17 | -0.80% | 4,879 |
| Dec 30, 2025 | 282.59 | 285.80 | 280.31 | 282.90 | 281.41 | 0.87% | 641 |
| Dec 29, 2025 | 285.27 | 287.00 | 280.45 | 280.45 | 278.98 | -4.63% | 3,371 |
| Dec 24, 2025 | 295.00 | 298.64 | 291.30 | 294.07 | 291.53 | 0.70% | 279 |
| Dec 23, 2025 | 300.04 | 304.00 | 292.01 | 292.04 | 289.51 | -2.24% | 2,747 |
| Dec 22, 2025 | 293.99 | 301.59 | 293.01 | 298.74 | 296.15 | 1.42% | 487 |
| Dec 19, 2025 | 286.98 | 300.44 | 284.79 | 294.56 | 292.01 | 2.54% | 4,715 |
| Dec 18, 2025 | 284.00 | 290.43 | 284.00 | 287.27 | 284.78 | 0.07% | 1,233 |
| Dec 17, 2025 | 283.98 | 290.25 | 281.06 | 287.06 | 284.58 | 1.12% | 1,206 |
| Dec 16, 2025 | 286.13 | 290.48 | 280.98 | 283.89 | 281.43 | -1.59% | 7,033 |
| Dec 15, 2025 | 281.24 | 288.53 | 278.81 | 288.46 | 285.97 | 3.13% | 3,599 |
| Dec 12, 2025 | 282.36 | 283.00 | 277.01 | 279.69 | 277.27 | 0.27% | 2,063 |
| Dec 11, 2025 | 256.75 | 279.20 | 256.75 | 278.93 | 276.52 | 8.48% | 3,282 |
| Dec 10, 2025 | 248.02 | 257.30 | 245.90 | 257.13 | 254.90 | 3.27% | 502 |
| Dec 9, 2025 | 252.69 | 254.93 | 245.11 | 248.99 | 246.84 | -1.55% | 373 |
| Dec 8, 2025 | 258.15 | 261.26 | 247.81 | 252.91 | 250.72 | -1.90% | 1,933 |
| Dec 5, 2025 | 260.43 | 261.60 | 256.68 | 257.80 | 255.57 | -0.82% | 1,570 |
| Dec 4, 2025 | 266.64 | 267.50 | 258.45 | 259.93 | 257.68 | -2.65% | 824 |
| Dec 3, 2025 | 265.40 | 269.33 | 263.00 | 267.01 | 264.70 | 0.47% | 1,377 |
| Dec 2, 2025 | 267.00 | 271.65 | 259.51 | 265.75 | 263.45 | -0.63% | 1,325 |
| Dec 1, 2025 | 262.73 | 269.57 | 260.22 | 267.44 | 265.13 | 0.44% | 2,532 |
| Nov 28, 2025 | 266.66 | 270.00 | 265.24 | 266.26 | 263.96 | -0.36% | 2,807 |
| Nov 26, 2025 | 267.50 | 273.00 | 264.91 | 267.23 | 264.92 | -0.40% | 847 |
| Nov 25, 2025 | 255.83 | 271.96 | 255.24 | 268.31 | 265.99 | 0.78% | 1,302 |
| Nov 24, 2025 | 264.72 | 268.88 | 261.15 | 266.23 | 263.93 | 0.12% | 473 |
| Nov 21, 2025 | 254.72 | 267.43 | 250.70 | 265.92 | 263.61 | 3.51% | 816 |
| Nov 20, 2025 | 260.22 | 263.25 | 255.46 | 256.91 | 254.69 | 1.13% | 597 |
| Nov 19, 2025 | 250.46 | 255.58 | 248.91 | 254.05 | 251.85 | 0.42% | 638 |
| Nov 18, 2025 | 244.36 | 252.99 | 244.00 | 252.99 | 250.80 | 1.86% | 639 |
| Nov 17, 2025 | 251.65 | 252.39 | 246.54 | 248.37 | 246.22 | -1.67% | 544 |
| Nov 14, 2025 | 251.66 | 254.40 | 246.67 | 252.60 | 250.42 | -1.73% | 2,747 |
| Nov 13, 2025 | 262.91 | 267.00 | 256.40 | 257.05 | 254.83 | -2.65% | 3,185 |
| Nov 12, 2025 | 262.16 | 270.50 | 262.16 | 264.04 | 261.76 | -0.18% | 946 |
| Nov 11, 2025 | 265.20 | 267.55 | 262.41 | 264.51 | 262.22 | 1.05% | 382 |
| Nov 10, 2025 | 259.00 | 261.77 | 256.53 | 261.76 | 259.50 | 2.90% | 967 |
| Nov 7, 2025 | 252.06 | 257.33 | 251.09 | 254.38 | 252.18 | 0.36% | 1,214 |
| Nov 6, 2025 | 254.99 | 256.72 | 252.43 | 253.46 | 251.27 | -1.59% | 1,338 |
| Nov 5, 2025 | 256.29 | 262.76 | 256.29 | 257.55 | 255.32 | -0.38% | 1,405 |
| Nov 4, 2025 | 270.00 | 270.00 | 257.40 | 258.52 | 256.28 | -8.05% | 1,387 |
| Nov 3, 2025 | 289.82 | 289.82 | 280.84 | 281.16 | 278.72 | -2.41% | 3,070 |
| Oct 31, 2025 | 285.99 | 288.09 | 284.16 | 288.09 | 285.60 | 0.97% | 1,021 |
| Oct 30, 2025 | 279.00 | 290.98 | 276.10 | 285.33 | 282.86 | 0.45% | 1,892 |
| Oct 29, 2025 | 291.99 | 294.99 | 283.00 | 284.06 | 281.60 | -2.73% | 4,592 |
| Oct 28, 2025 | 322.00 | 322.00 | 287.11 | 292.03 | 289.50 | -8.70% | 7,940 |
| Oct 27, 2025 | 318.80 | 322.00 | 317.50 | 319.86 | 317.09 | 0.36% | 1,367 |
| Oct 24, 2025 | 317.00 | 321.94 | 314.62 | 318.71 | 315.95 | 0.61% | 893 |
| Oct 23, 2025 | 314.00 | 320.00 | 312.01 | 316.78 | 314.04 | -0.45% | 676 |
| Oct 22, 2025 | 320.00 | 321.67 | 314.00 | 318.21 | 315.46 | 1.55% | 788 |
| Oct 21, 2025 | 305.98 | 313.35 | 303.94 | 313.35 | 310.64 | 2.98% | 2,487 |
| Oct 20, 2025 | 307.80 | 308.00 | 301.45 | 304.27 | 301.64 | 1.28% | 707 |
| Oct 17, 2025 | 295.00 | 301.36 | 295.00 | 300.43 | 297.83 | 0.64% | 803 |
| Oct 16, 2025 | 311.42 | 311.57 | 298.51 | 298.51 | 295.93 | -4.58% | 1,537 |
| Oct 15, 2025 | 316.50 | 318.22 | 310.58 | 312.85 | 310.14 | -1.23% | 752 |
| Oct 14, 2025 | 300.50 | 317.03 | 300.50 | 316.75 | 314.01 | 3.56% | 3,359 |
| Oct 13, 2025 | 311.00 | 311.39 | 305.87 | 305.87 | 303.22 | -0.44% | 2,055 |