Royal Caribbean Cruises Ltd. (LON:0I1W)
London
· Delayed Price · Currency is GBP · Price in USD 258.50
+0.55 (0.21%)
Apr 29, 2026, 12:02 PM GMT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 259.35 | 261.80 | 254.28 | 259.02 | 259.02 | -0.35% | 3,852 |
| Apr 27, 2026 | 265.50 | 269.90 | 258.50 | 259.93 | 259.93 | -2.08% | 1,037 |
| Apr 24, 2026 | 261.37 | 266.00 | 256.01 | 265.45 | 265.45 | 1.02% | 1,167 |
| Apr 23, 2026 | 264.99 | 269.50 | 258.70 | 262.76 | 262.76 | -1.41% | 1,128 |
| Apr 22, 2026 | 274.64 | 278.00 | 266.26 | 266.51 | 266.51 | -1.77% | 2,186 |
| Apr 21, 2026 | 282.88 | 288.02 | 271.32 | 271.32 | 271.32 | -2.40% | 2,300 |
| Apr 20, 2026 | 276.11 | 283.00 | 274.70 | 278.00 | 278.00 | -3.47% | 1,758 |
| Apr 17, 2026 | 268.02 | 295.12 | 267.00 | 288.00 | 288.00 | 7.43% | 7,135 |
| Apr 16, 2026 | 281.99 | 287.15 | 267.54 | 268.08 | 268.08 | -5.60% | 1,972 |
| Apr 15, 2026 | 286.00 | 286.00 | 277.21 | 283.97 | 283.97 | -0.08% | 956 |
| Apr 14, 2026 | 283.50 | 289.00 | 276.29 | 284.20 | 284.20 | 2.34% | 884 |
| Apr 13, 2026 | 270.45 | 278.00 | 268.00 | 277.71 | 277.71 | 1.38% | 2,279 |
| Apr 10, 2026 | 286.55 | 286.55 | 272.00 | 273.92 | 273.92 | -1.33% | 3,425 |
| Apr 9, 2026 | 279.96 | 285.03 | 270.74 | 277.61 | 277.61 | -2.05% | 1,970 |
| Apr 8, 2026 | 284.60 | 303.03 | 281.86 | 283.41 | 283.41 | 6.08% | 4,346 |
| Apr 7, 2026 | 273.00 | 278.20 | 262.56 | 267.16 | 267.16 | -2.82% | 1,590 |
| Apr 2, 2026 | 273.22 | 279.98 | 267.41 | 274.92 | 274.92 | -2.67% | 1,395 |
| Apr 1, 2026 | 280.00 | 285.24 | 271.50 | 282.45 | 282.45 | 3.34% | 985 |
| Mar 31, 2026 | 266.00 | 275.38 | 261.00 | 273.33 | 273.33 | 4.07% | 1,623 |
| Mar 30, 2026 | 259.25 | 272.35 | 254.52 | 262.64 | 262.64 | 0.38% | 910 |
| Mar 27, 2026 | 280.79 | 281.84 | 260.94 | 261.64 | 261.64 | -5.08% | 1,458 |
| Mar 26, 2026 | 283.50 | 285.00 | 272.00 | 275.63 | 275.63 | -1.62% | 826 |
| Mar 25, 2026 | 278.13 | 288.00 | 273.41 | 280.17 | 280.17 | 1.75% | 2,414 |
| Mar 24, 2026 | 276.25 | 282.00 | 270.11 | 275.35 | 275.35 | -0.76% | 661 |
| Mar 23, 2026 | 263.72 | 283.16 | 256.11 | 277.46 | 277.46 | 5.48% | 3,056 |
| Mar 20, 2026 | 275.25 | 279.25 | 262.71 | 263.03 | 263.03 | -4.10% | 1,188 |
| Mar 19, 2026 | 270.00 | 275.00 | 263.65 | 274.26 | 274.26 | 0.64% | 3,239 |
| Mar 18, 2026 | 280.00 | 288.00 | 271.80 | 272.51 | 272.51 | -3.33% | 4,569 |
| Mar 17, 2026 | 280.50 | 285.74 | 275.00 | 281.89 | 281.89 | 0.57% | 3,526 |
| Mar 16, 2026 | 273.92 | 285.83 | 268.98 | 280.30 | 280.30 | 3.80% | 1,274 |
| Mar 13, 2026 | 268.37 | 277.38 | 261.23 | 270.04 | 270.04 | 0.86% | 1,762 |
| Mar 12, 2026 | 284.00 | 284.00 | 266.33 | 267.75 | 267.75 | -5.82% | 2,276 |
| Mar 11, 2026 | 287.59 | 290.19 | 280.02 | 284.29 | 284.29 | -0.49% | 485 |
| Mar 10, 2026 | 287.01 | 296.00 | 281.10 | 285.69 | 285.69 | 2.88% | 4,048 |
| Mar 9, 2026 | 270.00 | 278.22 | 256.72 | 277.69 | 277.68 | 0.56% | 4,055 |
| 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 |