Royal Caribbean Cruises Ltd. Common Stock (RCL)
283.26
+4.34 (1.56%)
NYSE · Last Trade: Jan 3rd, 8:06 AM EST
Historical Prices For Royal Caribbean Cruises Ltd. Common Stock (RCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 278.50 | 284.92 | 277.24 | 283.26 | 1,339,045 | 283.26 |
| 12/31/2025 | 282.02 | 282.02 | 278.56 | 278.92 | 1,026,174 | 278.92 |
| 12/30/2025 | 282.12 | 283.03 | 280.82 | 281.70 | 920,576 | 281.70 |
| 12/29/2025 | 285.05 | 285.30 | 280.33 | 282.69 | 1,302,932 | 282.69 |
| 12/26/2025 | 292.78 | 293.60 | 284.39 | 285.67 | 986,535 | 285.67 |
| 12/24/2025 | 292.00 | 295.23 | 291.52 | 294.12 | 585,315 | 293.12 |
| 12/23/2025 | 300.50 | 304.00 | 291.52 | 292.29 | 1,712,558 | 291.30 |
| 12/22/2025 | 295.00 | 301.56 | 294.46 | 300.73 | 1,987,948 | 299.71 |
| 12/19/2025 | 285.23 | 300.63 | 284.87 | 293.59 | 4,774,871 | 292.59 |
| 12/18/2025 | 287.00 | 290.89 | 285.05 | 286.73 | 2,311,066 | 285.75 |
| 12/17/2025 | 282.98 | 290.46 | 282.98 | 284.88 | 2,568,067 | 283.91 |
| 12/16/2025 | 287.39 | 290.57 | 280.93 | 281.51 | 2,175,995 | 280.55 |
| 12/15/2025 | 280.60 | 291.92 | 280.21 | 287.22 | 3,237,657 | 286.24 |
| 12/12/2025 | 281.38 | 282.50 | 276.62 | 278.86 | 2,135,764 | 277.91 |
| 12/11/2025 | 263.79 | 281.63 | 263.19 | 279.70 | 4,468,019 | 278.75 |
| 12/10/2025 | 249.99 | 263.34 | 245.25 | 260.38 | 2,952,322 | 259.50 |
| 12/09/2025 | 248.63 | 252.11 | 245.10 | 248.32 | 2,054,992 | 247.48 |
| 12/08/2025 | 256.82 | 256.82 | 247.72 | 252.41 | 2,838,125 | 251.55 |
| 12/05/2025 | 259.83 | 260.25 | 256.00 | 257.66 | 2,389,923 | 256.78 |
| 12/04/2025 | 262.16 | 263.80 | 258.26 | 259.27 | 2,597,894 | 258.39 |
| 12/03/2025 | 263.40 | 269.46 | 262.90 | 265.77 | 1,446,419 | 264.87 |
| 12/02/2025 | 267.55 | 268.55 | 259.22 | 265.08 | 2,105,584 | 264.18 |
| 12/01/2025 | 262.50 | 269.57 | 261.00 | 266.60 | 1,525,959 | 265.69 |
| 11/28/2025 | 267.00 | 268.89 | 265.56 | 266.25 | 648,266 | 265.35 |
| 11/26/2025 | 266.46 | 268.86 | 264.70 | 265.71 | 1,517,913 | 264.81 |
| 11/25/2025 | 260.01 | 272.25 | 258.00 | 266.41 | 3,824,946 | 265.50 |
| 11/24/2025 | 264.37 | 268.28 | 249.00 | 255.57 | 5,546,991 | 254.70 |
| 11/21/2025 | 255.50 | 267.57 | 254.16 | 264.09 | 2,798,995 | 263.19 |
| 11/20/2025 | 258.85 | 263.40 | 252.56 | 252.72 | 1,816,950 | 251.86 |
| 11/19/2025 | 254.89 | 257.58 | 252.00 | 256.00 | 2,589,195 | 255.13 |
| 11/18/2025 | 249.13 | 253.74 | 247.49 | 251.42 | 1,570,992 | 250.56 |
| 11/17/2025 | 251.64 | 252.34 | 244.45 | 246.71 | 2,215,982 | 245.87 |
| 11/14/2025 | 251.86 | 254.61 | 246.66 | 252.87 | 1,804,650 | 252.01 |
| 11/13/2025 | 263.82 | 266.72 | 254.79 | 255.76 | 1,532,668 | 254.89 |
| 11/12/2025 | 264.09 | 270.57 | 262.86 | 263.43 | 1,383,639 | 262.53 |
| 11/11/2025 | 264.51 | 267.50 | 261.21 | 263.55 | 2,498,484 | 262.65 |
| 11/10/2025 | 259.57 | 265.48 | 256.16 | 264.98 | 2,625,469 | 264.08 |
| 11/07/2025 | 252.00 | 257.73 | 251.22 | 256.01 | 1,895,043 | 255.14 |
| 11/06/2025 | 255.00 | 256.68 | 252.34 | 253.57 | 1,660,739 | 252.71 |
| 11/05/2025 | 257.41 | 262.89 | 256.11 | 256.63 | 1,990,996 | 255.76 |
| 11/04/2025 | 266.35 | 267.50 | 256.06 | 257.38 | 3,813,466 | 256.50 |
| 11/03/2025 | 285.68 | 287.08 | 277.10 | 277.80 | 2,465,975 | 276.86 |
| 10/31/2025 | 284.53 | 290.08 | 283.53 | 286.83 | 1,999,471 | 285.86 |
| 10/30/2025 | 276.99 | 290.82 | 275.21 | 284.53 | 3,147,381 | 283.56 |
| 10/29/2025 | 290.01 | 292.44 | 280.02 | 280.05 | 4,185,887 | 279.10 |
| 10/28/2025 | 295.64 | 298.80 | 287.02 | 292.95 | 8,594,499 | 291.95 |
| 10/27/2025 | 321.00 | 321.98 | 315.50 | 320.26 | 2,643,643 | 319.17 |
| 10/24/2025 | 319.30 | 322.95 | 314.73 | 316.45 | 1,223,064 | 315.37 |
| 10/23/2025 | 316.46 | 319.72 | 311.36 | 316.88 | 1,188,367 | 315.80 |
| 10/22/2025 | 318.39 | 322.33 | 313.46 | 317.98 | 1,642,457 | 316.90 |
| 10/21/2025 | 305.47 | 317.79 | 303.96 | 316.78 | 1,691,212 | 315.70 |
| 10/20/2025 | 302.38 | 306.44 | 301.50 | 302.84 | 1,112,886 | 301.81 |
| 10/17/2025 | 300.80 | 302.98 | 296.35 | 300.31 | 1,830,190 | 299.29 |
| 10/16/2025 | 310.50 | 311.26 | 297.90 | 298.51 | 2,640,341 | 297.50 |
| 10/15/2025 | 316.38 | 318.56 | 309.73 | 311.16 | 1,087,445 | 310.10 |
| 10/14/2025 | 303.00 | 317.69 | 301.50 | 313.86 | 1,554,737 | 312.79 |
| 10/13/2025 | 308.27 | 311.50 | 305.36 | 306.22 | 1,369,841 | 305.18 |
| 10/10/2025 | 306.98 | 313.20 | 303.31 | 304.62 | 1,413,934 | 303.58 |
| 10/09/2025 | 310.51 | 311.86 | 306.75 | 306.99 | 1,390,538 | 305.95 |
| 10/08/2025 | 315.00 | 315.80 | 307.77 | 308.31 | 1,879,064 | 307.26 |
| 10/07/2025 | 317.30 | 317.30 | 308.20 | 314.75 | 1,129,738 | 313.68 |
| 10/06/2025 | 314.31 | 318.00 | 310.69 | 317.30 | 1,468,841 | 316.22 |
| 10/03/2025 | 322.55 | 322.77 | 313.93 | 314.05 | 1,402,038 | 312.98 |