Singapore markets open in 2 hours 51 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.10-1.58 (-2.65%)
At close: 04:04PM EST
58.45 +0.35 (+0.60%)
After hours: 05:03PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202259.1259.9257.9858.1058.102,487,216
25 Nov 202259.3460.3159.0759.6859.681,075,800
23 Nov 202258.7059.4357.8659.3459.342,242,500
22 Nov 202258.9159.7857.5358.8058.802,827,100
21 Nov 202258.6159.0057.1658.7658.763,324,500
18 Nov 202259.0960.1057.3658.6958.693,990,700
17 Nov 202258.6758.9057.0557.8157.815,593,900
16 Nov 202258.4760.5658.0160.1460.144,978,700
15 Nov 202259.9061.3759.6260.6860.686,670,500
14 Nov 202259.1759.8357.5258.0758.075,712,800
11 Nov 202258.3659.4757.0058.4858.485,143,300
10 Nov 202255.0157.9855.0157.7257.726,429,800
09 Nov 202253.5653.8052.3052.5352.534,301,900
08 Nov 202252.5454.9252.5254.3154.316,970,600
07 Nov 202255.2955.6151.7352.0152.015,505,100
04 Nov 202255.9956.4553.2254.7054.707,139,200
03 Nov 202246.1654.2045.8053.7753.7714,431,800
02 Nov 202251.5052.4649.5149.6649.666,787,700
01 Nov 202254.9055.0551.9851.9851.986,661,400
31 Oct 202253.4454.2751.8553.3853.385,400,200
28 Oct 202250.1552.8049.8352.6752.674,566,200
27 Oct 202251.3852.0550.1150.3250.323,981,900
26 Oct 202250.6752.9550.3950.7050.705,954,600
25 Oct 202249.6251.0649.1550.9050.906,711,000
24 Oct 202249.2149.9847.7449.7349.736,739,900
21 Oct 202247.1649.3546.5049.2049.205,793,100
20 Oct 202246.8148.9846.8147.5247.525,341,700
19 Oct 202247.9448.7246.4446.6946.696,150,800
18 Oct 202246.9749.1246.9748.5248.5210,644,400
17 Oct 202246.0046.4344.7645.1145.115,619,600
14 Oct 202245.8846.5044.5144.6144.616,878,300
13 Oct 202244.0045.9943.5244.7544.7510,501,100
12 Oct 202241.0445.6540.2745.3645.3611,577,800
11 Oct 202241.1241.5938.8440.6940.697,361,900
10 Oct 202243.4543.8640.2141.0041.006,049,700
07 Oct 202243.6044.2542.5543.6043.607,890,000
06 Oct 202243.1845.5042.6144.0244.028,792,300
05 Oct 202242.1243.7841.4743.4743.478,812,500
04 Oct 202238.8744.0138.6843.8543.8514,696,000
03 Oct 202238.4339.3636.9237.5937.5910,575,700
30 Sept 202241.3741.9437.7237.9037.9020,527,500
29 Sept 202246.1246.2843.3343.6443.649,656,300
28 Sept 202245.9047.6545.4547.3947.396,787,800
27 Sept 202245.6647.7544.7545.7645.767,913,400
26 Sept 202244.9046.2843.9944.0444.046,800,700
23 Sept 202245.4946.0443.2744.4244.4210,934,200
22 Sept 202247.1248.5546.1847.0047.008,499,300
21 Sept 202249.0449.4545.9146.7646.769,610,600
20 Sept 202250.7151.4848.8549.4949.496,120,600
19 Sept 202249.9652.4249.8950.7350.736,233,700
16 Sept 202249.7651.0448.8250.4450.448,034,800
15 Sept 202248.8852.1148.8850.8350.839,175,700
14 Sept 202246.8949.0145.9348.9448.946,103,900
13 Sept 202245.6647.4145.4546.4446.448,157,800
12 Sept 202248.1348.8447.1348.0448.047,679,800
09 Sept 202245.8747.6345.6647.2447.247,783,100
08 Sept 202242.8245.1842.6045.1645.166,233,700
07 Sept 202241.6644.0641.6643.7943.795,491,600
06 Sept 202241.9142.6140.1941.8341.835,108,300
02 Sept 202242.0142.3640.3841.0041.004,398,100
01 Sept 202240.1041.0138.8040.9240.925,102,800
31 Aug 202242.8242.9440.5340.8540.855,405,000
30 Aug 202243.1543.9940.8441.7441.745,806,500
29 Aug 202241.4042.9241.1042.1942.194,580,500
26 Aug 202243.9944.9342.2842.3042.306,261,100
25 Aug 202242.4844.6442.3744.1244.127,858,600
24 Aug 202239.0141.9938.9341.9441.946,559,300
23 Aug 202238.2539.6038.2338.9638.965,466,800
22 Aug 202238.3338.4437.7237.7837.787,155,200
19 Aug 202240.7341.0739.0239.6539.656,228,100
18 Aug 202241.6841.8740.5541.8141.813,676,300
17 Aug 202242.7643.1141.2041.8641.866,184,100
16 Aug 202242.3044.4141.6244.0844.087,460,200
15 Aug 202241.9043.0341.3742.3942.395,048,500
12 Aug 202242.0242.5341.6342.3742.375,768,000
11 Aug 202243.3543.9341.3641.7241.727,516,700
10 Aug 202239.8242.5339.4241.6841.689,254,300
09 Aug 202238.9239.4037.2937.9737.976,013,500
08 Aug 202240.4542.2539.9840.2340.237,451,000
05 Aug 202238.7640.9638.3639.6739.676,861,100
04 Aug 202239.1239.7638.0939.4539.458,229,500
03 Aug 202237.0539.0936.9638.8438.8410,724,300
02 Aug 202235.4037.7535.1036.6636.6616,074,500
01 Aug 202236.7737.3034.5135.7935.7923,159,500
29 Jul 202237.0038.7536.3938.7138.716,717,600
28 Jul 202236.3638.2935.3537.8637.8610,542,600
27 Jul 202234.1234.9533.5334.9134.917,185,800
26 Jul 202234.0734.1733.0033.1233.124,363,800
25 Jul 202234.9034.9833.3134.4234.424,806,200
22 Jul 202236.4636.4634.4434.8734.876,227,500
21 Jul 202235.9836.5035.0535.7535.7510,386,600
20 Jul 202236.2739.0936.1038.9638.967,494,800
19 Jul 202235.7536.8635.6536.3636.367,958,400
18 Jul 202233.9435.8233.9434.3634.368,297,400
15 Jul 202231.8332.7831.1032.7632.765,724,500
14 Jul 202231.9632.7131.0931.2831.286,283,100
13 Jul 202232.2433.2331.7632.6232.625,790,300
12 Jul 202232.4034.0332.0133.3333.337,652,800
11 Jul 202233.9734.0732.2632.5932.595,911,200
08 Jul 202235.2235.8733.8934.4434.445,903,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...