Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd. Common Stock (NY:RCL)

242.84 -6.36 (-2.55%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 248.35 251.26 246.30 249.20 1,369,525 -4.83(-1.90%)
May 19, 2025 250.93 255.21 249.02 254.03 1,367,243 -1.39(-0.54%)
May 16, 2025 251.67 255.80 249.47 255.42 2,437,146 +5.31(+2.12%)
May 15, 2025 250.00 251.61 247.88 250.11 1,434,056 -1.26(-0.50%)
May 14, 2025 247.80 252.77 247.78 251.37 1,509,086 +3.59(+1.45%)
May 13, 2025 243.45 248.81 241.57 247.78 1,859,592 +5.60(+2.31%)
May 12, 2025 245.77 247.85 239.51 242.18 2,562,584 +8.92(+3.82%)
May 09, 2025 233.30 234.50 230.45 233.26 1,140,369 +0.42(+0.18%)
May 08, 2025 230.68 235.36 229.20 232.84 1,610,095 +4.83(+2.12%)
May 07, 2025 227.40 230.32 225.95 228.01 2,151,345 +2.42(+1.07%)
May 06, 2025 224.55 227.24 223.00 225.59 1,447,974 -3.16(-1.38%)
May 05, 2025 226.63 231.50 226.11 228.75 1,735,122 -1.20(-0.52%)
May 02, 2025 225.29 230.22 223.80 229.95 2,209,157 +9.18(+4.16%)
May 01, 2025 219.04 224.25 217.42 220.77 2,206,836 +5.86(+2.73%)
Apr 30, 2025 209.78 215.67 203.85 214.91 2,718,325 -1.67(-0.77%)
Apr 29, 2025 221.71 225.19 208.78 216.58 4,247,479 +0.27(+0.12%)
Apr 28, 2025 215.00 218.40 212.93 216.31 2,671,832 +4.34(+2.05%)
Apr 25, 2025 212.18 213.62 209.19 211.97 1,493,081 +0.66(+0.31%)
Apr 24, 2025 205.67 212.40 205.23 211.31 1,515,873 +3.81(+1.84%)
Apr 23, 2025 209.36 218.06 206.73 207.50 2,849,220 +7.83(+3.92%)
Apr 22, 2025 192.79 200.28 192.34 199.67 1,944,722 +10.16(+5.36%)
Apr 21, 2025 189.52 193.00 185.50 189.51 1,684,377 -3.18(-1.65%)
Apr 17, 2025 191.79 195.01 189.81 192.69 1,303,302 +0.99(+0.52%)
Apr 16, 2025 192.00 194.33 187.58 191.70 1,744,699 -1.67(-0.86%)
Apr 15, 2025 194.01 195.82 192.02 193.37 2,118,263 +1.55(+0.81%)
Apr 14, 2025 196.84 197.74 188.89 191.82 1,830,516 -0.19(-0.10%)
Apr 11, 2025 190.00 194.02 185.14 192.01 2,889,508 -0.50(-0.26%)
Apr 10, 2025 200.82 205.00 187.94 192.51 3,659,559 -17.00(-8.11%)
Apr 09, 2025 180.20 211.25 177.33 209.51 5,734,814 +29.32(+16.27%)
Apr 08, 2025 190.32 192.84 176.00 180.19 3,897,591 +0.64(+0.36%)
Apr 07, 2025 166.70 187.01 164.01 179.55 4,617,571 +1.62(+0.91%)
Apr 04, 2025 179.50 184.59 172.00 177.93 5,323,642 -10.72(-5.68%)
Apr 03, 2025 195.99 195.99 187.56 188.65 5,163,479 -23.40(-11.04%)
Apr 02, 2025 204.11 213.13 204.09 212.05 2,135,351 +3.93(+1.89%)
Apr 01, 2025 204.52 208.46 199.40 208.12 2,078,162 +2.68(+1.30%)
Mar 31, 2025 200.01 206.84 194.31 205.44 3,889,024 -2.14(-1.03%)
Mar 28, 2025 214.79 215.91 205.87 207.58 2,548,561 -9.66(-4.45%)
Mar 27, 2025 218.24 219.37 213.45 217.24 1,684,854 -2.62(-1.19%)
Mar 26, 2025 224.86 227.16 218.52 219.86 1,749,886 -5.16(-2.29%)
Mar 25, 2025 225.74 227.56 223.17 225.02 1,677,302 -0.38(-0.17%)
Mar 24, 2025 218.94 226.69 218.15 225.40 2,513,606 +9.91(+4.60%)
Mar 21, 2025 212.77 216.53 206.40 215.49 3,608,831 +0.77(+0.36%)
Mar 20, 2025 212.11 218.88 212.00 214.72 2,271,223 -0.40(-0.19%)
Mar 19, 2025 207.49 216.61 204.20 215.12 2,614,517 +11.74(+5.77%)
Mar 18, 2025 217.17 217.99 203.07 203.38 3,366,247 -16.03(-7.31%)
Mar 17, 2025 215.50 222.13 214.14 219.41 2,660,035 +7.39(+3.49%)
Mar 14, 2025 211.46 214.43 207.34 212.02 2,382,505 +4.12(+1.98%)
Mar 13, 2025 214.91 217.09 206.00 207.90 4,962,638 +0.54(+0.26%)
Mar 12, 2025 213.11 217.00 206.32 207.36 3,239,401 +0.19(+0.09%)
Mar 11, 2025 205.00 211.00 197.02 207.17 4,893,588 -0.06(-0.03%)
Mar 10, 2025 207.60 208.40 201.44 207.23 5,318,930 -6.77(-3.16%)
Mar 07, 2025 213.16 214.11 205.13 214.00 4,741,278 -0.79(-0.37%)
Mar 06, 2025 223.30 226.19 212.83 214.79 3,369,652 -15.72(-6.82%)
Mar 05, 2025 227.27 231.18 224.26 230.50 2,858,310 +4.28(+1.89%)
Mar 04, 2025 235.49 235.49 219.58 226.23 4,768,788 -14.05(-5.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.