Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,913.56 +2,183.90 (+3.32%) CMC Crypto 200
1,375.09 +44.49 (+3.34%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 154.65 | 156.65 | 152.05 | 153.56 | 153.56 | 3,412,790 |
| 25 Jul 2024 | 163.50 | 163.75 | 151.93 | 152.02 | 152.02 | 6,499,200 |
| 24 Jul 2024 | 169.59 | 171.00 | 163.87 | 164.51 | 164.51 | 2,383,500 |
| 23 Jul 2024 | 168.24 | 173.37 | 168.13 | 170.73 | 170.73 | 2,160,100 |
| 22 Jul 2024 | 167.24 | 169.52 | 165.50 | 168.53 | 168.53 | 2,016,100 |
| 19 Jul 2024 | 165.97 | 169.00 | 165.93 | 168.29 | 168.29 | 1,505,600 |
| 18 Jul 2024 | 165.70 | 166.85 | 163.06 | 164.19 | 164.19 | 1,651,600 |
| 17 Jul 2024 | 170.10 | 170.34 | 164.46 | 164.46 | 164.46 | 2,627,300 |
| 16 Jul 2024 | 168.10 | 172.64 | 168.09 | 172.08 | 172.08 | 1,893,700 |
| 15 Jul 2024 | 167.00 | 167.92 | 164.21 | 167.72 | 167.72 | 1,744,900 |
| 12 Jul 2024 | 164.00 | 166.66 | 163.95 | 166.40 | 166.40 | 2,062,500 |
| 11 Jul 2024 | 161.00 | 163.23 | 157.79 | 163.18 | 163.18 | 2,993,100 |
| 10 Jul 2024 | 164.00 | 164.68 | 160.47 | 162.68 | 162.68 | 1,930,200 |
| 09 Jul 2024 | 160.00 | 163.67 | 159.96 | 163.13 | 163.13 | 1,930,100 |
| 08 Jul 2024 | 157.88 | 162.93 | 157.60 | 160.83 | 160.83 | 2,247,400 |
| 05 Jul 2024 | 156.00 | 157.05 | 154.47 | 156.78 | 156.78 | 1,235,500 |
| 03 Jul 2024 | 156.50 | 156.74 | 154.88 | 155.38 | 155.38 | 1,442,400 |
| 02 Jul 2024 | 156.07 | 157.72 | 154.94 | 156.61 | 156.61 | 1,384,000 |
| 01 Jul 2024 | 159.75 | 160.00 | 154.52 | 156.47 | 156.47 | 1,915,800 |
| 28 Jun 2024 | 160.50 | 162.50 | 158.90 | 159.43 | 159.43 | 2,830,300 |
| 27 Jun 2024 | 161.62 | 161.69 | 158.49 | 160.21 | 160.21 | 1,417,100 |
| 26 Jun 2024 | 160.00 | 161.57 | 158.86 | 161.40 | 161.40 | 2,391,300 |
| 25 Jun 2024 | 156.11 | 161.68 | 154.01 | 160.73 | 160.73 | 3,758,600 |
| 24 Jun 2024 | 152.79 | 155.64 | 150.77 | 154.52 | 154.52 | 2,174,600 |
| 21 Jun 2024 | 149.62 | 151.20 | 148.00 | 151.12 | 151.12 | 2,066,700 |
| 20 Jun 2024 | 150.87 | 151.18 | 148.87 | 150.21 | 150.21 | 1,341,200 |
| 18 Jun 2024 | 150.20 | 151.53 | 148.55 | 151.48 | 151.48 | 1,326,700 |
| 17 Jun 2024 | 147.32 | 149.38 | 144.55 | 149.12 | 149.12 | 2,348,400 |
| 14 Jun 2024 | 153.56 | 153.73 | 146.03 | 148.50 | 148.50 | 3,807,000 |
| 13 Jun 2024 | 156.65 | 157.19 | 153.53 | 155.28 | 155.28 | 1,197,300 |
| 12 Jun 2024 | 155.00 | 157.58 | 154.88 | 157.48 | 157.48 | 1,489,900 |
| 11 Jun 2024 | 154.60 | 154.93 | 152.28 | 153.19 | 153.19 | 1,113,900 |
| 10 Jun 2024 | 153.53 | 156.37 | 153.53 | 155.40 | 155.40 | 1,187,100 |
| 07 Jun 2024 | 154.15 | 155.89 | 153.63 | 154.57 | 154.57 | 996,700 |
| 06 Jun 2024 | 155.86 | 156.87 | 153.17 | 154.55 | 154.55 | 1,412,500 |
| 05 Jun 2024 | 155.78 | 156.93 | 154.62 | 156.33 | 156.33 | 1,698,200 |
| 04 Jun 2024 | 150.46 | 155.83 | 150.35 | 155.16 | 155.16 | 2,602,000 |
| 03 Jun 2024 | 148.25 | 151.16 | 146.67 | 150.97 | 150.97 | 1,850,800 |
| 31 May 2024 | 147.87 | 148.81 | 143.95 | 147.68 | 147.68 | 3,423,100 |
| 30 May 2024 | 147.92 | 149.00 | 146.67 | 147.49 | 147.49 | 1,392,500 |
| 29 May 2024 | 148.36 | 148.59 | 146.45 | 147.96 | 147.96 | 1,455,400 |
| 28 May 2024 | 148.58 | 150.33 | 147.80 | 150.13 | 150.13 | 1,771,600 |
| 24 May 2024 | 147.00 | 149.59 | 147.00 | 148.43 | 148.43 | 1,870,400 |
| 23 May 2024 | 147.82 | 148.86 | 145.16 | 146.31 | 146.31 | 2,464,400 |
| 22 May 2024 | 150.27 | 150.86 | 146.57 | 147.37 | 147.37 | 2,191,200 |
| 21 May 2024 | 146.86 | 150.83 | 146.37 | 150.75 | 150.75 | 2,470,100 |
| 20 May 2024 | 143.30 | 150.90 | 143.30 | 147.70 | 147.70 | 3,493,700 |
| 17 May 2024 | 143.16 | 143.95 | 141.32 | 141.92 | 141.92 | 1,286,600 |
| 16 May 2024 | 141.00 | 144.34 | 140.41 | 142.86 | 142.86 | 2,658,600 |
| 15 May 2024 | 141.59 | 141.59 | 139.20 | 140.64 | 140.64 | 1,782,900 |
| 14 May 2024 | 142.03 | 142.03 | 140.09 | 140.80 | 140.80 | 5,311,600 |
| 13 May 2024 | 142.00 | 142.80 | 140.73 | 140.84 | 140.84 | 1,221,000 |
| 10 May 2024 | 143.00 | 143.00 | 140.43 | 141.04 | 141.04 | 1,154,200 |
| 09 May 2024 | 140.95 | 142.39 | 140.36 | 141.74 | 141.74 | 1,195,800 |
| 08 May 2024 | 140.18 | 141.73 | 140.03 | 141.68 | 141.68 | 1,287,900 |
| 07 May 2024 | 142.71 | 143.93 | 141.55 | 141.59 | 141.59 | 1,657,000 |
| 06 May 2024 | 139.59 | 143.29 | 139.40 | 143.25 | 143.25 | 2,586,700 |
| 03 May 2024 | 138.68 | 140.94 | 137.99 | 138.21 | 138.21 | 2,090,900 |
| 02 May 2024 | 139.11 | 139.25 | 136.32 | 137.38 | 137.38 | 2,378,400 |
| 01 May 2024 | 138.50 | 139.35 | 134.72 | 137.52 | 137.52 | 4,288,400 |
| 30 Apr 2024 | 142.34 | 142.34 | 139.46 | 139.63 | 139.63 | 2,947,300 |
| 29 Apr 2024 | 141.00 | 143.62 | 139.07 | 143.36 | 143.36 | 2,662,600 |
| 26 Apr 2024 | 139.26 | 140.77 | 138.25 | 140.59 | 140.59 | 2,759,900 |
| 25 Apr 2024 | 139.25 | 140.94 | 136.63 | 137.47 | 137.47 | 5,711,300 |
| 24 Apr 2024 | 136.71 | 138.13 | 136.25 | 136.73 | 136.73 | 3,002,600 |
| 23 Apr 2024 | 132.56 | 137.55 | 132.42 | 136.67 | 136.67 | 2,649,900 |
| 22 Apr 2024 | 129.98 | 133.95 | 129.54 | 131.99 | 131.99 | 3,315,200 |
| 19 Apr 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 129.21 | 2,965,000 |
| 18 Apr 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 127.64 | 1,981,200 |
| 17 Apr 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 127.97 | 2,296,200 |
| 16 Apr 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 126.60 | 3,058,200 |
| 15 Apr 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 127.17 | 3,353,100 |
| 12 Apr 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 127.67 | 3,867,100 |
| 11 Apr 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 133.75 | 3,514,300 |
| 10 Apr 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 130.90 | 2,178,600 |
| 09 Apr 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 133.18 | 3,917,100 |
| 08 Apr 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 138.29 | 1,596,200 |
| 05 Apr 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 136.02 | 1,916,600 |
| 04 Apr 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 135.04 | 4,200,200 |
| 03 Apr 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 138.49 | 1,687,300 |
| 02 Apr 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 137.45 | 5,241,300 |
| 01 Apr 2024 | 140.11 | 140.58 | 138.50 | 140.56 | 140.56 | 2,214,500 |
| 28 Mar 2024 | 139.67 | 140.28 | 136.98 | 139.01 | 139.01 | 2,770,000 |
| 27 Mar 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 139.72 | 2,821,900 |
| 26 Mar 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 136.87 | 2,073,000 |
| 25 Mar 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 136.27 | 2,407,000 |
| 22 Mar 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 136.02 | 1,561,600 |
| 21 Mar 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 135.79 | 2,654,800 |
| 20 Mar 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 135.53 | 3,017,900 |
| 19 Mar 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 129.41 | 1,689,600 |
| 18 Mar 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 128.26 | 2,786,700 |
| 15 Mar 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 128.92 | 2,951,600 |
| 14 Mar 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 128.71 | 2,406,000 |
| 13 Mar 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 132.11 | 3,621,400 |
| 12 Mar 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 129.74 | 2,493,500 |
| 11 Mar 2024 | 126.86 | 128.41 | 126.07 | 127.80 | 127.80 | 2,011,300 |
| 08 Mar 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 127.47 | 2,450,500 |
| 07 Mar 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 124.35 | 2,351,300 |
| 06 Mar 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 127.00 | 1,702,300 |
| 05 Mar 2024 | 124.48 | 126.96 | 124.30 | 126.10 | 126.10 | 2,025,800 |
| *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.