Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.37+0.65 (+1.56%)
At close: 04:04PM EDT
42.00 -0.37 (-0.87%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202242.0242.5341.6342.3742.375,754,400
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 202238.7640.9638.3639.6739.676,857,600
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 202237.0038.7536.3938.7138.716,712,700
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
07 Jul 202234.4235.8334.2735.5035.507,575,300
06 Jul 202236.0036.7033.6733.6933.697,569,000
05 Jul 202233.9736.4832.6436.3036.309,215,000
01 Jul 202234.8735.8434.0735.2935.296,907,100
30 Jun 202235.1835.4833.0034.9134.919,465,200
29 Jun 202238.7238.7535.5536.0236.0211,802,400
28 Jun 202240.7142.8139.9740.1440.146,073,200
27 Jun 202241.7441.8438.9240.3340.337,084,800
24 Jun 202236.5641.8036.0841.7641.7612,593,500
23 Jun 202236.4736.9634.8636.0736.076,033,900
22 Jun 202236.3137.7236.0336.6936.695,521,100
21 Jun 202237.8238.0036.4137.0337.037,083,200
17 Jun 202235.5137.4634.1037.3037.3011,847,400
16 Jun 202238.3638.5234.8435.1635.1610,053,100
15 Jun 202239.9240.4138.8039.6939.698,618,200
14 Jun 202241.8942.1739.0039.4939.496,804,400
13 Jun 202244.1744.2240.9241.3041.307,564,000
10 Jun 202248.0549.4745.6245.7545.759,514,400
09 Jun 202253.7053.7349.3549.3749.376,625,800
08 Jun 202255.7556.4653.7853.8353.834,832,900
07 Jun 202255.7657.1955.4356.7456.745,169,100
06 Jun 202257.0157.4755.9056.8056.801,827,900
03 Jun 202256.6957.2555.5256.3356.333,359,800
02 Jun 202255.5157.7955.3057.7557.753,029,200
01 Jun 202258.0959.1354.5555.5755.573,664,200
31 May 202257.7858.8257.4258.0758.074,566,100
27 May 202256.2558.2156.2558.1958.194,039,400
26 May 202252.0056.1751.9155.5355.535,500,000
25 May 202249.1251.7248.9051.0951.095,925,200
24 May 202254.3954.5149.1749.7349.736,000,200
23 May 202255.4156.1953.5755.3855.383,406,900
20 May 202258.1059.0053.5855.4155.414,851,900
19 May 202258.6059.7957.2757.4357.435,054,600
18 May 202262.1263.1658.9559.6059.603,197,700
17 May 202263.1064.4661.9063.9263.923,103,300
16 May 202261.5663.0461.1361.3961.393,496,200
13 May 202259.1762.5758.6861.6361.634,633,600
12 May 202258.6560.3456.1557.7857.785,533,900
11 May 202261.3464.5459.8259.9459.944,238,200
10 May 202265.8066.2760.0760.9260.925,050,900
09 May 202268.7368.7361.1661.4161.415,978,200
06 May 202272.5473.1969.7569.8569.853,808,200
05 May 202277.5978.9772.9573.5973.594,510,600
04 May 202277.7278.1274.0877.8177.813,799,600
03 May 202279.0079.2976.3177.6077.602,406,700
02 May 202277.7778.8076.1478.3878.383,003,300
29 Apr 202280.6081.5177.1277.7377.732,861,500
28 Apr 202280.9481.3378.6180.6980.692,386,100
27 Apr 202278.8080.4377.8579.6079.602,029,800
26 Apr 202281.9082.1578.5878.6778.672,367,400
25 Apr 202280.0782.4779.6582.3882.382,632,800
22 Apr 202283.0083.7081.1381.7281.721,900,300
21 Apr 202287.0587.6883.0983.4083.404,374,100
20 Apr 202284.4885.9884.0084.3584.351,867,700
19 Apr 202282.0384.9082.0384.4884.482,438,000
18 Apr 202281.9782.9380.9981.3281.321,514,000
14 Apr 202282.5084.8982.3582.5882.582,276,800
13 Apr 202280.1982.5480.1281.9781.972,497,400
12 Apr 202279.3980.2878.4878.7878.781,934,700
11 Apr 202277.0079.9876.5378.7578.751,829,500
08 Apr 202278.9979.1677.0577.8677.861,999,600
07 Apr 202280.1180.3076.7979.1979.193,077,000
06 Apr 202281.9582.0478.8380.3080.303,155,600
05 Apr 202285.9187.6282.9483.4483.443,637,200
04 Apr 202283.2283.7782.1383.4283.422,241,600
01 Apr 202284.3484.5182.5683.6683.662,556,900
31 Mar 202281.4685.4081.4683.7883.785,446,800
30 Mar 202280.4081.6979.8681.4881.483,419,700
29 Mar 202280.0081.2079.0380.9580.953,383,400
28 Mar 202277.2978.7676.9078.5478.541,992,500
25 Mar 202276.8777.8076.3576.9476.942,883,900
24 Mar 202275.7277.0074.9976.8776.872,455,000
23 Mar 202276.0077.0875.0975.4675.463,186,800
22 Mar 202275.7377.7574.9976.9076.903,117,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...