Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,029.39 +1,692.38 (+2.59%) CMC Crypto 200
1,368.22 -5.63 (-0.41%)
Royal Caribbean Cruises Ltd. (RC8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | 5 |
| 16 May 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
| 15 May 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | 5 |
| 14 May 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | 15 |
| 13 May 2024 | 130.38 | 131.64 | 130.38 | 131.64 | 131.64 | 38 |
| 10 May 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
| 09 May 2024 | 131.36 | 131.36 | 131.16 | 131.16 | 131.16 | 9 |
| 08 May 2024 | 131.24 | 131.24 | 131.18 | 131.18 | 131.18 | 100 |
| 07 May 2024 | 132.22 | 132.98 | 132.22 | 132.98 | 132.98 | 22 |
| 06 May 2024 | 128.00 | 132.60 | 128.00 | 132.60 | 132.60 | 12 |
| 03 May 2024 | 128.08 | 130.22 | 128.08 | 129.10 | 129.10 | 92 |
| 02 May 2024 | 127.82 | 128.96 | 127.82 | 128.96 | 128.96 | 2 |
| 30 Apr 2024 | 132.52 | 132.98 | 132.22 | 132.54 | 132.54 | 102 |
| 29 Apr 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 26 Apr 2024 | 127.88 | 130.54 | 127.82 | 130.38 | 130.38 | 150 |
| 25 Apr 2024 | 126.74 | 135.00 | 126.74 | 127.98 | 127.98 | 211 |
| 24 Apr 2024 | 127.36 | 128.68 | 127.36 | 128.68 | 128.68 | 20 |
| 23 Apr 2024 | 123.42 | 127.40 | 123.42 | 127.40 | 127.40 | 40 |
| 22 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 19 Apr 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 18 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 17 Apr 2024 | 118.78 | 120.24 | 118.78 | 120.24 | 120.24 | 9 |
| 16 Apr 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
| 15 Apr 2024 | 119.64 | 120.24 | 119.30 | 119.40 | 119.40 | 362 |
| 12 Apr 2024 | 124.38 | 125.70 | 119.82 | 119.82 | 119.82 | 96 |
| 11 Apr 2024 | 121.22 | 121.44 | 121.22 | 121.44 | 121.44 | 20 |
| 10 Apr 2024 | 122.80 | 123.28 | 122.80 | 122.90 | 122.90 | 73 |
| 09 Apr 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
| 08 Apr 2024 | 124.94 | 127.66 | 124.94 | 127.66 | 127.66 | 285 |
| 05 Apr 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
| 04 Apr 2024 | 127.34 | 127.52 | 127.34 | 127.52 | 127.52 | 45 |
| 03 Apr 2024 | 126.64 | 126.64 | 126.42 | 126.42 | 126.42 | 97 |
| 02 Apr 2024 | 130.00 | 130.00 | 128.36 | 128.36 | 128.36 | 24 |
| 28 Mar 2024 | 128.45 | 129.60 | 127.20 | 127.20 | 127.20 | 264 |
| 27 Mar 2024 | 126.10 | 130.00 | 126.00 | 128.60 | 128.60 | 169 |
| 26 Mar 2024 | 125.15 | 126.35 | 125.15 | 126.35 | 126.35 | 203 |
| 25 Mar 2024 | 124.75 | 127.25 | 124.75 | 126.80 | 126.80 | 156 |
| 22 Mar 2024 | 124.65 | 125.00 | 124.65 | 125.00 | 125.00 | 65 |
| 21 Mar 2024 | 124.00 | 125.70 | 124.00 | 125.40 | 125.40 | 495 |
| 20 Mar 2024 | 118.60 | 122.00 | 118.60 | 122.00 | 122.00 | 166 |
| 19 Mar 2024 | 117.55 | 118.50 | 117.55 | 118.50 | 118.50 | 121 |
| 18 Mar 2024 | 119.35 | 120.05 | 118.85 | 119.80 | 119.80 | 433 |
| 15 Mar 2024 | 117.75 | 119.70 | 117.75 | 119.00 | 119.00 | 444 |
| 14 Mar 2024 | 120.40 | 121.55 | 118.85 | 118.85 | 118.85 | 157 |
| 13 Mar 2024 | 118.25 | 119.85 | 118.25 | 119.85 | 119.85 | 246 |
| 12 Mar 2024 | 116.45 | 117.45 | 116.45 | 117.45 | 117.45 | 30 |
| 11 Mar 2024 | 116.05 | 117.00 | 116.05 | 117.00 | 117.00 | 43 |
| 08 Mar 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 07 Mar 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 06 Mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 05 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 04 Mar 2024 | 113.80 | 116.55 | 113.80 | 116.55 | 116.55 | 8 |
| 01 Mar 2024 | 113.70 | 116.45 | 113.70 | 116.30 | 116.30 | 1,570 |
| 29 Feb 2024 | 112.05 | 112.95 | 112.05 | 112.95 | 112.95 | 83 |
| 28 Feb 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 27 Feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 26 Feb 2024 | 113.15 | 113.75 | 111.25 | 111.25 | 111.25 | 818 |
| 23 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 22 Feb 2024 | 111.05 | 115.00 | 111.05 | 115.00 | 115.00 | 535 |
| 21 Feb 2024 | 105.60 | 105.80 | 105.25 | 105.80 | 105.80 | 127 |
| 20 Feb 2024 | 106.65 | 106.65 | 105.90 | 105.90 | 105.90 | 30 |
| 19 Feb 2024 | 107.25 | 107.25 | 106.70 | 106.70 | 106.70 | 85 |
| 16 Feb 2024 | 108.85 | 109.80 | 108.85 | 108.85 | 108.85 | 489 |
| 15 Feb 2024 | 108.30 | 109.85 | 108.30 | 109.85 | 109.85 | 118 |
| 14 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 13 Feb 2024 | 108.05 | 108.05 | 107.65 | 107.65 | 107.65 | 45 |
| 12 Feb 2024 | 107.75 | 110.50 | 107.75 | 110.50 | 110.50 | 1,350 |
| 09 Feb 2024 | 111.40 | 112.50 | 111.40 | 112.50 | 112.50 | 126 |
| 08 Feb 2024 | 110.25 | 111.50 | 110.25 | 111.50 | 111.50 | 420 |
| 07 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 06 Feb 2024 | 112.10 | 112.55 | 111.35 | 112.55 | 112.55 | 220 |
| 05 Feb 2024 | 113.60 | 113.70 | 112.50 | 112.50 | 112.50 | 603 |
| 02 Feb 2024 | 116.55 | 117.65 | 113.00 | 113.00 | 113.00 | 735 |
| 01 Feb 2024 | 118.05 | 121.30 | 113.40 | 115.00 | 115.00 | 815 |
| 31 Jan 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 145 |
| 30 Jan 2024 | 117.15 | 117.15 | 116.45 | 116.45 | 116.45 | 650 |
| 29 Jan 2024 | 113.15 | 114.00 | 113.15 | 113.65 | 113.65 | 252 |
| 26 Jan 2024 | 116.90 | 118.05 | 116.10 | 116.10 | 116.10 | 288 |
| 25 Jan 2024 | 115.00 | 115.00 | 114.60 | 114.60 | 114.60 | 95 |
| 24 Jan 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 20 |
| 23 Jan 2024 | 115.50 | 116.85 | 115.50 | 116.85 | 116.85 | 24 |
| 22 Jan 2024 | 115.85 | 116.50 | 115.85 | 116.50 | 116.50 | 556 |
| 19 Jan 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 18 Jan 2024 | 111.75 | 116.20 | 111.75 | 116.20 | 116.20 | 430 |
| 17 Jan 2024 | 112.05 | 113.40 | 111.75 | 113.40 | 113.40 | 562 |
| 16 Jan 2024 | 108.70 | 110.50 | 108.70 | 110.50 | 110.50 | 105 |
| 15 Jan 2024 | 110.10 | 110.10 | 109.70 | 109.70 | 109.70 | 229 |
| 12 Jan 2024 | 111.45 | 111.45 | 110.15 | 110.40 | 110.40 | 147 |
| 11 Jan 2024 | 112.20 | 112.25 | 112.20 | 112.25 | 112.25 | 40 |
| 10 Jan 2024 | 112.40 | 113.35 | 112.20 | 113.35 | 113.35 | 1,025 |
| 09 Jan 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| 08 Jan 2024 | 110.95 | 112.45 | 110.95 | 112.45 | 112.45 | 6 |
| 05 Jan 2024 | 108.30 | 109.40 | 108.30 | 108.35 | 108.35 | 160 |
| 04 Jan 2024 | 107.00 | 107.00 | 106.70 | 106.70 | 106.70 | 100 |
| 03 Jan 2024 | 108.60 | 108.60 | 107.15 | 108.00 | 108.00 | 3,068 |
| 02 Jan 2024 | 116.05 | 117.45 | 110.00 | 110.00 | 110.00 | 258 |
| 29 Dec 2023 | 116.90 | 117.75 | 116.30 | 116.30 | 116.30 | 3 |
| 28 Dec 2023 | 116.40 | 117.60 | 116.15 | 116.85 | 116.85 | 1,722 |
| 27 Dec 2023 | 117.40 | 117.60 | 116.25 | 117.05 | 117.05 | 967 |
| 22 Dec 2023 | 114.75 | 115.95 | 114.65 | 115.95 | 115.95 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.