Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
290.55
+12.47 (4.48%)
At close: Mar 9, 2026, 4:00 PM EDT
289.41
-1.14 (-0.39%)
After-hours: Mar 9, 2026, 4:44 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 268.03 | 288.48 | 256.16 | 288.62 | - | 3.79% | 4,437,745 |
| Mar 6, 2026 | 270.77 | 279.44 | 265.20 | 278.08 | 278.08 | -1.76% | 3,929,898 |
| Mar 5, 2026 | 285.22 | 289.21 | 277.80 | 283.06 | 281.56 | -1.44% | 3,084,327 |
| Mar 4, 2026 | 303.83 | 306.37 | 286.07 | 287.21 | 285.69 | -4.68% | 2,075,929 |
| Mar 3, 2026 | 289.01 | 304.89 | 286.19 | 301.31 | 299.71 | 0.16% | 3,642,943 |
| Mar 2, 2026 | 291.95 | 303.85 | 285.61 | 300.84 | 299.25 | -3.25% | 4,018,539 |
| Feb 27, 2026 | 309.41 | 314.87 | 306.86 | 310.96 | 309.31 | -2.50% | 2,986,586 |
| Feb 26, 2026 | 314.01 | 321.16 | 314.01 | 318.94 | 317.25 | 1.90% | 2,450,289 |
| Feb 25, 2026 | 319.32 | 320.97 | 311.48 | 313.00 | 311.34 | -1.11% | 1,946,219 |
| Feb 24, 2026 | 302.52 | 318.75 | 300.35 | 316.50 | 314.82 | 4.58% | 2,983,691 |
| Feb 23, 2026 | 314.92 | 321.32 | 300.76 | 302.64 | 301.04 | -3.95% | 2,716,492 |
| Feb 20, 2026 | 309.23 | 317.48 | 307.27 | 315.09 | 313.42 | 1.53% | 1,641,752 |
| Feb 19, 2026 | 316.26 | 318.50 | 307.54 | 310.35 | 308.71 | -2.66% | 1,766,022 |
| Feb 18, 2026 | 320.70 | 327.24 | 316.58 | 318.82 | 317.13 | -1.52% | 1,726,879 |
| Feb 17, 2026 | 324.00 | 330.64 | 320.37 | 323.73 | 322.01 | 1.29% | 2,282,640 |
| Feb 13, 2026 | 329.40 | 332.51 | 319.00 | 319.61 | 317.92 | -3.96% | 2,393,414 |
| Feb 12, 2026 | 338.92 | 347.13 | 328.55 | 332.80 | 331.04 | -0.28% | 2,027,338 |
| Feb 11, 2026 | 347.89 | 350.58 | 331.11 | 333.75 | 331.98 | -3.90% | 2,739,570 |
| Feb 10, 2026 | 348.65 | 356.39 | 346.51 | 347.30 | 345.46 | -0.21% | 1,945,824 |
| Feb 9, 2026 | 345.00 | 349.26 | 341.55 | 348.03 | 346.19 | 0.01% | 1,972,200 |
| Feb 6, 2026 | 329.28 | 348.20 | 329.00 | 348.00 | 346.16 | 6.72% | 1,787,632 |
| Feb 5, 2026 | 327.51 | 338.28 | 323.80 | 326.09 | 324.36 | -0.78% | 1,954,105 |
| Feb 4, 2026 | 330.00 | 332.65 | 321.06 | 328.65 | 326.91 | 0.72% | 1,663,581 |
| Feb 3, 2026 | 333.40 | 339.84 | 325.19 | 326.29 | 324.56 | -2.32% | 2,291,977 |
| Feb 2, 2026 | 326.98 | 340.68 | 324.58 | 334.05 | 332.28 | 2.90% | 2,168,242 |
| Jan 30, 2026 | 337.54 | 341.32 | 318.50 | 324.65 | 322.93 | -6.17% | 3,354,067 |
| Jan 29, 2026 | 316.15 | 351.57 | 314.04 | 345.98 | 344.15 | 18.65% | 7,713,661 |
| Jan 28, 2026 | 292.08 | 303.00 | 291.13 | 291.60 | 290.05 | 0.35% | 3,746,749 |
| Jan 27, 2026 | 294.06 | 294.84 | 288.97 | 290.58 | 289.04 | -0.88% | 2,296,528 |
| Jan 26, 2026 | 287.65 | 293.88 | 286.95 | 293.15 | 291.60 | 2.46% | 2,283,963 |
| Jan 23, 2026 | 283.94 | 288.13 | 281.11 | 286.11 | 284.59 | 0.20% | 2,442,090 |
| Jan 22, 2026 | 282.00 | 287.19 | 280.32 | 285.55 | 284.04 | 2.80% | 2,349,191 |
| Jan 21, 2026 | 271.48 | 279.00 | 270.50 | 277.77 | 276.30 | 2.87% | 2,275,324 |
| Jan 20, 2026 | 267.00 | 274.00 | 264.39 | 270.01 | 268.58 | -2.17% | 2,911,752 |
| Jan 16, 2026 | 276.74 | 277.84 | 273.12 | 276.01 | 274.55 | -0.76% | 2,074,934 |
| Jan 15, 2026 | 282.00 | 286.48 | 275.71 | 278.11 | 276.64 | -0.44% | 1,615,339 |
| Jan 14, 2026 | 286.00 | 287.22 | 274.40 | 279.33 | 277.85 | -4.25% | 3,102,833 |
| Jan 13, 2026 | 294.25 | 296.62 | 285.81 | 291.72 | 290.17 | -3.12% | 2,504,874 |
| Jan 12, 2026 | 306.50 | 309.00 | 299.34 | 301.13 | 299.53 | -3.33% | 1,596,282 |
| Jan 9, 2026 | 305.77 | 312.30 | 303.64 | 311.50 | 309.85 | 2.36% | 1,766,682 |
| Jan 8, 2026 | 302.00 | 314.36 | 299.61 | 304.33 | 302.72 | 0.63% | 2,653,162 |
| Jan 7, 2026 | 295.90 | 303.75 | 295.33 | 302.42 | 300.82 | 1.57% | 2,363,796 |
| Jan 6, 2026 | 282.02 | 297.98 | 282.02 | 297.75 | 296.17 | 6.28% | 2,132,423 |
| Jan 5, 2026 | 281.00 | 286.34 | 276.37 | 280.16 | 278.68 | -1.09% | 2,289,458 |
| Jan 2, 2026 | 278.50 | 284.92 | 277.24 | 283.26 | 281.76 | 1.56% | 1,340,277 |
| Dec 31, 2025 | 282.02 | 282.02 | 278.56 | 278.92 | 277.44 | -0.99% | 1,026,173 |
| Dec 30, 2025 | 282.12 | 283.03 | 280.82 | 281.70 | 280.21 | -0.35% | 921,080 |
| Dec 29, 2025 | 285.05 | 285.30 | 280.33 | 282.69 | 281.19 | -1.04% | 1,303,479 |
| Dec 26, 2025 | 292.78 | 293.60 | 284.39 | 285.67 | 284.16 | -2.87% | 986,534 |
| Dec 24, 2025 | 292.00 | 295.23 | 291.52 | 294.12 | 291.57 | 0.63% | 585,314 |
| Dec 23, 2025 | 300.50 | 304.00 | 291.52 | 292.29 | 289.75 | -2.81% | 1,713,083 |
| Dec 22, 2025 | 295.00 | 301.56 | 294.46 | 300.73 | 298.12 | 2.43% | 1,988,592 |
| Dec 19, 2025 | 285.23 | 300.64 | 284.87 | 293.59 | 291.04 | 2.39% | 4,774,867 |
| Dec 18, 2025 | 287.00 | 290.89 | 285.05 | 286.73 | 284.24 | 0.65% | 2,318,630 |
| Dec 17, 2025 | 282.98 | 290.46 | 282.98 | 284.88 | 282.41 | 1.20% | 2,568,321 |
| Dec 16, 2025 | 287.39 | 290.57 | 280.93 | 281.51 | 279.07 | -1.99% | 2,177,104 |
| Dec 15, 2025 | 280.60 | 291.92 | 280.21 | 287.22 | 284.73 | 3.00% | 3,235,036 |
| Dec 12, 2025 | 281.38 | 282.50 | 276.62 | 278.86 | 276.44 | -0.30% | 2,135,763 |
| Dec 11, 2025 | 263.79 | 281.63 | 263.19 | 279.70 | 277.27 | 7.42% | 4,466,525 |
| Dec 10, 2025 | 249.99 | 263.34 | 245.25 | 260.38 | 258.12 | 4.86% | 2,952,822 |
| Dec 9, 2025 | 248.63 | 252.11 | 245.10 | 248.32 | 246.16 | -1.62% | 2,055,404 |
| Dec 8, 2025 | 256.82 | 257.50 | 247.72 | 252.41 | 250.22 | -2.04% | 2,840,139 |
| Dec 5, 2025 | 259.83 | 260.25 | 256.00 | 257.66 | 255.42 | -0.62% | 2,389,916 |
| Dec 4, 2025 | 262.16 | 263.80 | 258.26 | 259.27 | 257.02 | -2.45% | 2,599,173 |
| Dec 3, 2025 | 263.40 | 269.46 | 262.90 | 265.77 | 263.46 | 0.26% | 1,446,763 |
| Dec 2, 2025 | 267.55 | 268.55 | 259.22 | 265.08 | 262.78 | -0.57% | 2,105,995 |
| Dec 1, 2025 | 262.50 | 269.57 | 261.00 | 266.60 | 264.29 | 0.13% | 1,525,965 |
| Nov 28, 2025 | 267.00 | 268.89 | 265.56 | 266.25 | 263.94 | 0.20% | 648,264 |
| Nov 26, 2025 | 266.46 | 268.86 | 264.71 | 265.71 | 263.40 | -0.26% | 1,517,912 |
| Nov 25, 2025 | 260.01 | 272.25 | 258.00 | 266.41 | 264.10 | 4.24% | 5,202,121 |
| Nov 24, 2025 | 264.37 | 268.28 | 249.00 | 255.57 | 253.35 | -3.23% | 5,550,030 |
| Nov 21, 2025 | 255.50 | 267.57 | 254.16 | 264.09 | 261.80 | 4.50% | 2,798,994 |
| Nov 20, 2025 | 258.85 | 263.40 | 252.56 | 252.72 | 250.53 | -1.28% | 1,817,057 |
| Nov 19, 2025 | 254.89 | 257.58 | 252.00 | 256.00 | 253.78 | 1.82% | 2,590,388 |
| Nov 18, 2025 | 249.13 | 253.74 | 247.49 | 251.42 | 249.24 | 1.91% | 1,572,389 |
| Nov 17, 2025 | 251.64 | 252.34 | 244.45 | 246.71 | 244.57 | -2.44% | 2,217,186 |
| Nov 14, 2025 | 251.86 | 254.61 | 246.66 | 252.87 | 250.67 | -1.13% | 1,804,649 |
| Nov 13, 2025 | 263.82 | 266.72 | 254.79 | 255.76 | 253.54 | -2.91% | 1,533,439 |
| Nov 12, 2025 | 264.09 | 270.57 | 262.86 | 263.43 | 261.14 | -0.05% | 1,384,174 |
| Nov 11, 2025 | 264.51 | 267.51 | 261.21 | 263.55 | 261.26 | -0.54% | 2,498,517 |
| Nov 10, 2025 | 259.57 | 265.48 | 256.16 | 264.98 | 262.68 | 3.50% | 2,626,311 |
| Nov 7, 2025 | 252.00 | 257.73 | 251.22 | 256.01 | 253.79 | 0.96% | 1,893,942 |
| Nov 6, 2025 | 255.00 | 256.68 | 252.34 | 253.57 | 251.37 | -1.19% | 1,660,832 |
| Nov 5, 2025 | 257.41 | 262.89 | 256.11 | 256.63 | 254.40 | -0.29% | 1,991,848 |
| Nov 4, 2025 | 266.35 | 267.50 | 256.06 | 257.38 | 255.15 | -7.35% | 3,815,511 |
| Nov 3, 2025 | 285.68 | 287.08 | 277.10 | 277.80 | 275.39 | -3.15% | 2,467,159 |
| Oct 31, 2025 | 284.53 | 290.08 | 283.53 | 286.83 | 284.34 | 0.81% | 1,999,470 |
| Oct 30, 2025 | 276.99 | 290.82 | 275.21 | 284.53 | 282.06 | 1.60% | 3,148,055 |
| Oct 29, 2025 | 290.01 | 292.44 | 280.02 | 280.05 | 277.62 | -4.40% | 4,187,666 |
| Oct 28, 2025 | 295.64 | 298.80 | 287.02 | 292.95 | 290.41 | -8.53% | 8,597,382 |
| Oct 27, 2025 | 321.00 | 321.98 | 315.50 | 320.26 | 317.48 | 1.20% | 2,644,572 |
| Oct 24, 2025 | 319.30 | 322.95 | 314.73 | 316.45 | 313.70 | -0.14% | 1,223,063 |
| Oct 23, 2025 | 316.46 | 319.72 | 311.36 | 316.88 | 314.13 | -0.35% | 1,188,377 |
| Oct 22, 2025 | 318.39 | 322.34 | 313.46 | 317.98 | 315.22 | 0.38% | 1,642,482 |
| Oct 21, 2025 | 305.47 | 317.79 | 303.96 | 316.78 | 314.03 | 4.60% | 1,691,565 |
| Oct 20, 2025 | 302.38 | 306.44 | 301.50 | 302.84 | 300.21 | 0.84% | 1,112,909 |
| Oct 17, 2025 | 300.80 | 302.98 | 296.35 | 300.31 | 297.70 | 0.60% | 1,830,189 |
| Oct 16, 2025 | 310.50 | 311.26 | 297.90 | 298.51 | 295.92 | -4.07% | 2,641,063 |
| Oct 15, 2025 | 316.38 | 318.56 | 309.73 | 311.16 | 308.46 | -0.86% | 1,087,461 |
| Oct 14, 2025 | 303.00 | 317.69 | 301.50 | 313.86 | 311.14 | 2.49% | 1,555,457 |