RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202391.0091.5790.1190.2490.243,214,000
07 Jun 202390.9092.1090.1291.0191.014,629,700
06 Jun 202387.7490.9687.5790.7290.725,284,900
05 Jun 202386.1987.9085.8687.6087.603,198,200
02 Jun 202384.1986.6084.1986.2386.234,414,800
01 Jun 202380.9083.6880.6983.2383.234,938,300
31 May 202380.6581.1178.5080.9780.974,122,000
30 May 202379.2281.0779.2280.2680.262,920,500
26 May 202378.4979.1878.0579.0079.001,972,800
25 May 202378.4079.6677.1477.9077.902,854,400
24 May 202377.6578.0076.3177.2677.263,481,100
23 May 202379.7681.0678.5378.8578.853,185,700
22 May 202380.0081.1678.9780.3380.333,543,700
19 May 202380.1080.1078.8379.6079.602,286,700
18 May 202379.0980.2378.7280.1380.132,617,900
17 May 202377.4580.0877.4179.5979.597,319,000
16 May 202377.0077.7575.6276.4676.462,812,700
15 May 202375.1276.7874.9376.1276.122,064,600
12 May 202376.1376.5973.9375.1175.112,368,200
11 May 202376.7577.9476.0876.3576.352,325,700
10 May 202377.7277.9475.8377.1677.163,040,000
09 May 202377.8777.8776.2576.9676.964,045,800
08 May 202376.5878.3875.0978.3578.355,377,400
05 May 202373.1975.9972.4475.6175.615,897,700
04 May 202373.2073.4470.5871.8871.8810,164,700
03 May 202367.8868.9467.0567.0867.084,288,600
02 May 202366.5068.0066.0167.8167.813,703,200
01 May 202365.5268.7465.1066.9866.985,421,400
28 Apr 202362.5866.0562.1565.4365.435,582,500
27 Apr 202360.3861.8659.3861.6661.662,974,600
26 Apr 202361.2861.4959.3759.5659.563,553,500
25 Apr 202361.6362.0060.2560.3960.392,537,000
24 Apr 202362.8263.3561.5462.4162.412,270,000
21 Apr 202362.0963.0561.1663.0263.022,556,300
20 Apr 202363.5863.7761.9962.2362.232,190,300
19 Apr 202364.1364.8062.6964.4764.472,799,900
18 Apr 202363.2864.4662.9664.4564.452,415,600
17 Apr 202361.8263.1661.4263.1663.162,352,800
14 Apr 202361.8663.0261.5361.9561.952,254,400
13 Apr 202362.0762.2661.1261.9161.912,786,900
12 Apr 202363.9364.3661.4861.5861.582,954,400
11 Apr 202362.5863.6361.8163.4463.442,383,900
10 Apr 202360.7262.4660.5562.3562.352,821,100
06 Apr 202362.3062.3360.7161.2861.283,084,700
05 Apr 202363.3163.9761.7561.9961.992,607,700
04 Apr 202364.9564.9562.0663.8063.802,595,100
03 Apr 202364.2565.3063.6664.2564.252,444,600
31 Mar 202364.8565.6564.7865.3065.302,326,300
30 Mar 202365.1065.5864.4364.7264.722,669,800
29 Mar 202363.1064.1962.6764.1564.154,028,000
28 Mar 202360.7062.8160.7061.8761.872,863,100
27 Mar 202362.3063.5060.1060.4960.493,671,800
24 Mar 202360.8061.3459.5360.8560.853,978,400
23 Mar 202361.2262.5460.2961.7561.754,243,800
22 Mar 202363.0163.5960.7160.7560.754,380,900
21 Mar 202363.3064.2963.0363.3963.394,113,500
20 Mar 202361.9862.9661.0961.3561.353,755,700
17 Mar 202364.3564.7761.7661.8861.884,867,300
16 Mar 202360.7265.2560.3564.8764.874,607,100
15 Mar 202362.5162.9960.2462.0662.065,749,100
14 Mar 202366.4766.6764.2464.5764.574,137,100
13 Mar 202364.8265.6163.0864.2164.215,875,600
10 Mar 202368.3868.8864.9466.8666.865,226,800
09 Mar 202371.7572.0067.9068.2568.254,249,400
08 Mar 202373.2673.5171.0472.2072.202,950,800
07 Mar 202374.1675.1773.1073.2673.262,220,800
06 Mar 202374.0875.8373.7374.1674.163,288,000
03 Mar 202372.7474.3972.0074.0274.023,100,600
02 Mar 202370.8072.0469.7771.9771.972,315,800
01 Mar 202370.8472.2270.6271.5071.502,326,900
28 Feb 202371.1971.4569.6870.6470.643,662,300
27 Feb 202371.5072.5971.1572.0472.042,459,700
24 Feb 202370.1770.6569.1070.1770.172,875,100
23 Feb 202372.4272.5870.6271.7171.712,066,600
22 Feb 202371.6072.7471.0971.5171.512,044,600
21 Feb 202372.0073.6071.3871.7671.762,982,800
17 Feb 202373.3973.7172.5373.0373.032,019,400
16 Feb 202374.9975.0873.5773.9073.903,212,900
15 Feb 202375.0076.0073.8675.7575.752,610,800
14 Feb 202373.8075.7373.3375.3775.373,517,700
13 Feb 202371.7474.1671.5973.9973.992,959,100
10 Feb 202372.7372.9670.8671.6471.644,147,300
09 Feb 202375.4776.3072.8773.5373.535,147,600
08 Feb 202374.4075.4672.1274.5174.518,118,300
07 Feb 202372.4075.7870.1374.0174.0115,165,700
06 Feb 202367.7969.5067.4969.0969.093,973,000
03 Feb 202368.0869.3967.6168.4468.443,062,900
02 Feb 202368.1470.1867.6069.3469.344,233,300
01 Feb 202365.0067.4564.2567.2767.273,822,200
31 Jan 202363.8564.9663.0764.9464.942,566,700
30 Jan 202362.9064.7262.5563.0163.012,638,400
27 Jan 202364.0064.6063.2963.8163.813,024,400
26 Jan 202364.5364.7062.9863.9363.932,552,400
25 Jan 202362.8963.9561.8463.8863.882,537,300
24 Jan 202362.6964.7262.6763.9863.983,012,900
23 Jan 202363.3263.8762.9563.3863.383,254,300
20 Jan 202361.5463.4161.1662.9962.993,567,900
19 Jan 202361.0561.6859.9460.7860.784,072,500
18 Jan 202365.0065.2661.8662.2262.224,063,700
17 Jan 202363.5564.4962.7664.1664.164,217,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...