Skip to main content
Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
318.13
-4.52 (-1.40%)
At close: Jun 26, 2026, 4:00 PM EDT
316.50
-1.63 (-0.51%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Royal Caribbean Cruises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026321.59327.33317.99318.13318.13-1.40%6,626,238
Jun 25, 2026322.18333.39319.01322.65322.650.53%1,650,791
Jun 24, 2026315.04328.56312.01320.95320.953.69%2,283,263
Jun 23, 2026291.99310.94279.23309.53309.530.05%4,319,914
Jun 22, 2026311.23315.47307.65309.36309.36-1.01%2,054,595
Jun 18, 2026310.56315.91308.10312.51312.513.66%3,385,326
Jun 17, 2026311.01317.00300.83301.47301.47-3.63%2,215,347
Jun 16, 2026316.00319.45311.99312.84312.84-0.26%1,877,191
Jun 15, 2026308.00315.48308.00313.67313.676.55%3,035,730
Jun 12, 2026289.00294.78283.45294.38294.382.23%1,991,314
Jun 11, 2026267.27288.25266.35287.96287.967.16%2,644,842
Jun 10, 2026277.69278.13266.01268.73268.73-4.79%1,683,870
Jun 9, 2026274.81284.12269.81282.26282.263.77%2,670,412
Jun 8, 2026278.50282.76271.57272.00272.00-2.86%2,252,916
Jun 5, 2026291.96297.00279.59280.00280.00-4.53%2,684,206
Jun 4, 2026290.00298.83283.33293.28293.282.40%2,643,219
Jun 3, 2026287.36295.00285.00286.42286.42-1.00%2,059,266
Jun 2, 2026289.67294.00285.68290.80289.300.61%2,759,070
Jun 1, 2026279.99293.10275.35289.05287.561.55%2,881,285
May 29, 2026283.02288.20280.01284.63283.161.19%4,234,930
May 28, 2026271.28282.23271.00281.29279.842.22%2,901,735
May 27, 2026274.41281.46272.50275.17273.752.79%3,344,214
May 26, 2026260.10268.61258.63267.71266.334.53%4,354,090
May 22, 2026259.31261.74255.00256.10254.78-1.62%3,183,546
May 21, 2026247.20262.14244.86260.32258.982.53%3,395,912
May 20, 2026241.50257.24232.10253.89252.582.71%6,643,982
May 19, 2026250.00250.01241.18247.20245.92-2.13%3,668,980
May 18, 2026261.49263.96251.70252.59251.29-2.96%2,637,915
May 15, 2026263.58263.90259.06260.29258.95-1.92%2,114,559
May 14, 2026272.74275.27264.43265.38264.010.45%1,662,514
May 13, 2026259.01265.01256.60264.20262.842.36%2,014,930
May 12, 2026264.71264.75258.00258.12256.79-2.03%2,258,909
May 11, 2026271.27271.27261.60263.46262.10-4.28%2,208,091
May 8, 2026280.85283.86273.48275.24273.82-2.00%2,295,603
May 7, 2026287.06288.86280.85280.87279.42-2.16%3,989,535
May 6, 2026280.03288.25275.05287.08285.608.75%3,681,018
May 5, 2026261.44264.50258.50263.98262.621.73%1,776,533
May 4, 2026261.08266.94256.60259.48258.14-2.29%3,080,745
May 1, 2026265.77271.88258.59265.55264.180.68%2,599,798
Apr 30, 2026268.01281.40262.04263.76262.403.84%5,219,676
Apr 29, 2026254.35258.13250.38254.01252.70-0.73%4,313,742
Apr 28, 2026255.86259.97254.28255.89254.57-1.15%2,130,423
Apr 27, 2026262.02265.38257.70258.87257.53-2.62%2,465,693
Apr 24, 2026261.00266.89258.52265.84264.472.08%1,743,340
Apr 23, 2026264.51269.66258.58260.43259.09-1.96%1,976,345
Apr 22, 2026272.01272.01264.10265.64264.27-2.15%2,360,706
Apr 21, 2026280.50284.24270.39271.47270.07-3.83%2,299,756
Apr 20, 2026279.20282.59274.50282.27280.81-1.12%2,381,548
Apr 17, 2026282.99295.33281.25285.48284.017.34%5,460,435
Apr 16, 2026283.84287.69265.14265.95264.58-5.80%3,146,400
Apr 15, 2026282.07284.19277.02282.31280.850.28%1,906,472
Apr 14, 2026284.55285.80280.33281.53280.08-0.31%1,868,363
Apr 13, 2026271.00282.52270.00282.41280.951.98%2,141,912
Apr 10, 2026276.29281.32273.31276.94275.510.38%1,828,083
Apr 9, 2026274.39280.32270.44275.89274.47-1.21%2,077,343
Apr 8, 2026294.34304.40277.75279.26277.824.31%3,974,096
Apr 7, 2026270.84271.34262.31267.71266.33-2.90%2,278,604
Apr 6, 2026272.00277.97268.52275.70274.280.77%1,752,604
Apr 2, 2026271.79280.29266.10273.59272.18-3.00%2,243,124
Apr 1, 2026282.85285.50278.00282.06280.612.50%2,272,060
Mar 31, 2026267.46276.57263.50275.18273.765.28%2,649,927
Mar 30, 2026263.58268.63260.75261.37260.02-0.16%1,727,574
Mar 27, 2026269.89273.22260.90261.80260.45-4.45%2,217,790
Mar 26, 2026275.67280.80273.19274.00272.59-1.80%1,880,402
Mar 25, 2026281.00284.74276.23279.01277.572.06%1,519,111
Mar 24, 2026273.40277.00269.60273.39271.98-2.00%1,954,914
Mar 23, 2026276.66283.23273.92278.96277.525.81%3,534,055
Mar 20, 2026272.00272.00260.91263.65262.29-3.07%4,189,272
Mar 19, 2026268.74275.96265.89272.00270.600.92%2,244,648
Mar 18, 2026275.00277.14268.69269.52268.13-3.02%2,269,663
Mar 17, 2026285.35286.43277.83277.90276.47-1.04%2,000,558
Mar 16, 2026280.00285.83277.35280.81279.363.03%2,442,921
Mar 13, 2026271.29277.50269.01272.54271.132.27%2,248,516
Mar 12, 2026281.00281.00265.50266.49265.12-6.99%2,642,332
Mar 11, 2026286.10289.78281.00286.52285.040.52%1,755,263
Mar 10, 2026286.50293.69280.23285.03283.56-1.90%2,888,921
Mar 9, 2026268.03291.38256.16290.55289.054.48%5,464,169
Mar 6, 2026270.77279.44265.20278.08276.65-1.24%3,936,718
Mar 5, 2026285.22289.21277.80283.06280.11-1.44%3,091,522
Mar 4, 2026303.83306.37286.07287.21284.21-4.68%2,075,929
Mar 3, 2026289.01304.89286.19301.31298.170.16%3,642,943
Mar 2, 2026291.95303.85285.61300.84297.70-3.25%4,018,539
Feb 27, 2026309.41314.87306.86310.96307.72-2.50%2,986,586
Feb 26, 2026314.01321.16314.01318.94315.611.90%2,450,289
Feb 25, 2026319.32320.97311.48313.00309.74-1.11%1,946,219
Feb 24, 2026302.52318.75300.35316.50313.204.58%2,983,691
Feb 23, 2026314.92321.32300.76302.64299.48-3.95%2,716,492
Feb 20, 2026309.23317.48307.27315.09311.801.53%1,641,752
Feb 19, 2026316.26318.50307.54310.35307.11-2.66%1,766,022
Feb 18, 2026320.70327.24316.58318.82315.49-1.52%1,726,879
Feb 17, 2026324.00330.64320.37323.73320.351.29%2,282,640
Feb 13, 2026329.40332.51319.00319.61316.28-3.96%2,393,414
Feb 12, 2026338.92347.13328.55332.80329.33-0.28%2,027,338
Feb 11, 2026347.89350.58331.11333.75330.27-3.90%2,739,570
Feb 10, 2026348.65356.39346.51347.30343.68-0.21%1,945,824
Feb 9, 2026345.00349.26341.55348.03344.400.01%1,972,200
Feb 6, 2026329.28348.20329.00348.00344.376.72%1,787,632
Feb 5, 2026327.51338.28323.80326.09322.69-0.78%1,954,105
Feb 4, 2026330.00332.65321.06328.65325.220.72%1,663,581
Feb 3, 2026333.40339.84325.19326.29322.89-2.32%2,291,977