Royal Caribbean Group RCL
NYSE · United States · Consumer Services
$265.86+5.19 (+1.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $265.86 | +1.99% | $260.20 | $269.65 | $259.00 | 4.29M |
| 2026-09-29 | $260.67 | +7.45% | $257.20 | $261.99 | $254.21 | 4.04M |
| 2026-09-28 | $242.59 | -0.05% | $246.00 | $249.73 | $240.20 | 3.37M |
| 2026-09-25 | $242.70 | +1.56% | $241.80 | $246.25 | $236.72 | 2.69M |
| 2026-09-24 | $238.98 | +3.77% | $234.30 | $243.18 | $232.00 | 5.47M |
| 2026-09-23 | $230.30 | -1.95% | $236.14 | $237.13 | $222.22 | 7.59M |
| 2026-09-22 | $234.89 | -6.14% | $259.00 | $261.66 | $231.03 | 8.40M |
| 2026-09-21 | $250.25 | +1.81% | $250.50 | $252.15 | $246.30 | 2.22M |
| 2026-09-18 | $245.81 | -1.57% | $250.00 | $251.46 | $245.06 | 3.20M |
| 2026-09-17 | $249.74 | -1.65% | $257.28 | $258.20 | $249.72 | 1.81M |
| 2026-09-16 | $253.92 | +1.85% | $251.00 | $256.96 | $249.24 | 2.31M |
| 2026-09-15 | $249.30 | -2.37% | $256.39 | $257.13 | $248.64 | 1.88M |
| 2026-09-14 | $255.34 | -1.85% | $256.00 | $257.71 | $252.74 | 2.16M |
| 2026-09-11 | $260.14 | +0.44% | $264.00 | $264.30 | $259.84 | 1.57M |
| 2026-09-10 | $259.01 | -0.29% | $258.33 | $263.47 | $256.71 | 2.18M |
| 2026-09-09 | $259.76 | -1.79% | $261.00 | $262.50 | $257.85 | 2.41M |
| 2026-09-08 | $264.50 | -0.26% | $263.00 | $270.83 | $262.99 | 2.80M |
| 2026-09-04 | $265.19 | -0.14% | $265.21 | $266.54 | $264.02 | 1.49M |
| 2026-09-03 | $265.55 | -0.02% | $266.59 | $267.30 | $262.04 | 2.32M |
| 2026-09-02 | $265.60 | -0.04% | $268.12 | $272.02 | $265.14 | 1.76M |
| 2026-09-01 | $265.70 | -1.13% | $267.13 | $269.00 | $263.55 | 2.01M |
| 2026-08-31 | $268.74 | -3.82% | $277.00 | $278.61 | $267.45 | 2.76M |
| 2026-08-28 | $279.41 | -1.89% | $286.00 | $287.52 | $279.41 | 1.11M |
| 2026-08-27 | $284.80 | -1.79% | $289.49 | $291.00 | $283.48 | 1.34M |
| 2026-08-26 | $290.00 | -0.78% | $293.00 | $296.48 | $289.73 | 1.12M |
| 2026-08-25 | $292.29 | -0.24% | $297.16 | $297.23 | $290.66 | 1.22M |
| 2026-08-24 | $293.00 | +0.34% | $295.90 | $298.86 | $289.46 | 1.61M |
| 2026-08-21 | $292.00 | +1.52% | $290.31 | $294.31 | $289.18 | 1.49M |
| 2026-08-20 | $287.62 | -4.31% | $296.09 | $296.52 | $284.25 | 1.99M |
| 2026-08-19 | $300.56 | +0.19% | $301.91 | $304.22 | $299.12 | 1.67M |
| 2026-08-18 | $300.00 | -0.59% | $299.00 | $302.74 | $297.14 | 1.30M |
| 2026-08-17 | $301.79 | -1.05% | $302.66 | $305.22 | $299.82 | 1.57M |
| 2026-08-14 | $305.00 | -1.57% | $308.50 | $313.00 | $304.90 | 1.42M |
| 2026-08-13 | $309.88 | +0.61% | $309.25 | $313.50 | $307.19 | 1.46M |
| 2026-08-12 | $308.00 | +0.28% | $308.00 | $309.75 | $303.20 | 1.33M |
| 2026-08-11 | $307.15 | -0.28% | $312.00 | $312.00 | $302.99 | 1.82M |
| 2026-08-10 | $308.00 | -3.75% | $315.00 | $317.00 | $307.13 | 1.88M |
| 2026-08-07 | $320.00 | -0.17% | $323.34 | $325.01 | $318.21 | 1.16M |
| 2026-08-06 | $320.55 | -2.10% | $323.72 | $327.95 | $320.36 | 1.20M |
| 2026-08-05 | $327.42 | +0.52% | $328.99 | $330.72 | $325.24 | 1.53M |
| 2026-08-04 | $325.74 | +0.54% | $329.55 | $334.00 | $324.00 | 1.52M |
| 2026-08-03 | $324.00 | +1.79% | $327.70 | $330.20 | $322.55 | 1.99M |
| 2026-07-31 | $318.30 | -1.13% | $321.13 | $321.13 | $316.45 | 1.95M |
| 2026-07-30 | $321.94 | -0.51% | $319.00 | $323.50 | $311.35 | 2.14M |
| 2026-07-29 | $323.58 | +0.33% | $316.59 | $328.87 | $315.59 | 2.69M |
| 2026-07-28 | $322.50 | +5.72% | $302.70 | $324.58 | $293.15 | 3.44M |
| 2026-07-27 | $305.04 | +3.92% | $301.01 | $307.10 | $289.21 | 4.15M |
| 2026-07-24 | $293.54 | +3.57% | $285.80 | $300.34 | $284.56 | 2.97M |
| 2026-07-23 | $283.41 | -0.85% | $279.11 | $286.55 | $278.64 | 5.35M |
| 2026-07-22 | $285.85 | -0.71% | $285.50 | $289.47 | $282.75 | 1.67M |
| 2026-07-21 | $287.90 | +0.61% | $287.39 | $289.26 | $284.03 | 1.34M |
| 2026-07-20 | $286.16 | -0.28% | $289.09 | $291.77 | $281.35 | 2.40M |
| 2026-07-17 | $286.96 | -2.38% | $286.41 | $292.74 | $285.13 | 2.36M |
| 2026-07-16 | $293.95 | +0.61% | $291.40 | $295.00 | $288.06 | 1.80M |
| 2026-07-15 | $292.17 | +3.21% | $287.10 | $296.95 | $283.54 | 2.20M |
| 2026-07-14 | $283.09 | -1.91% | $286.35 | $290.00 | $282.63 | 2.26M |
| 2026-07-13 | $288.61 | +1.14% | $286.14 | $299.75 | $284.92 | 3.62M |
| 2026-07-10 | $285.37 | -0.94% | $290.01 | $290.63 | $284.30 | 1.15M |
| 2026-07-09 | $288.08 | +2.54% | $283.33 | $290.84 | $282.77 | 1.50M |
| 2026-07-08 | $280.95 | -0.46% | $279.75 | $283.24 | $278.00 | 2.23M |
| 2026-07-07 | $282.26 | -1.92% | $286.01 | $289.11 | $277.80 | 2.67M |
| 2026-07-06 | $287.78 | -2.88% | $295.99 | $299.00 | $285.33 | 2.15M |
| 2026-07-02 | $296.30 | -3.26% | $307.00 | $310.96 | $293.47 | 2.12M |
| 2026-07-01 | $306.30 | -3.54% | $317.62 | $320.29 | $306.28 | 2.18M |
| 2026-06-30 | $317.53 | -1.22% | $319.52 | $321.00 | $314.43 | 2.13M |
| 2026-06-29 | $321.44 | +1.04% | $319.00 | $326.86 | $316.47 | 2.07M |
| 2026-06-26 | $318.13 | -1.40% | $321.59 | $327.33 | $317.99 | 7.23M |
| 2026-06-25 | $322.65 | +0.53% | $322.18 | $333.39 | $319.01 | 1.66M |
| 2026-06-24 | $320.95 | +3.69% | $315.04 | $328.56 | $312.01 | 2.31M |
| 2026-06-23 | $309.53 | +0.05% | $291.99 | $310.94 | $279.23 | 4.33M |
| 2026-06-22 | $309.36 | -1.01% | $311.23 | $315.47 | $307.65 | 2.06M |
| 2026-06-18 | $312.51 | +3.66% | $310.56 | $315.91 | $308.10 | 3.66M |
| 2026-06-17 | $301.47 | -3.63% | $311.01 | $317.00 | $300.83 | 2.23M |
| 2026-06-16 | $312.84 | -0.26% | $316.00 | $319.45 | $311.99 | 1.88M |
| 2026-06-15 | $313.67 | +6.55% | $308.00 | $315.48 | $308.00 | 3.05M |
| 2026-06-12 | $294.38 | +2.23% | $289.00 | $294.78 | $283.45 | 2.00M |
| 2026-06-11 | $287.96 | +7.16% | $267.27 | $288.25 | $266.35 | 2.66M |
| 2026-06-10 | $268.73 | -4.79% | $277.69 | $278.13 | $266.01 | 1.69M |
| 2026-06-09 | $282.26 | +3.77% | $274.81 | $284.12 | $269.81 | 2.68M |
| 2026-06-08 | $272.00 | -2.86% | $278.50 | $282.76 | $271.57 | 2.26M |
| 2026-06-05 | $280.00 | -4.53% | $291.96 | $297.00 | $279.59 | 2.70M |
| 2026-06-04 | $293.28 | +2.40% | $290.00 | $298.83 | $283.33 | 2.66M |
| 2026-06-03 | $286.42 | -1.51% | $287.36 | $295.00 | $285.00 | 2.07M |
| 2026-06-02 | $290.80 | +0.61% | $289.67 | $294.00 | $285.68 | 2.77M |
| 2026-06-01 | $289.05 | +1.55% | $279.99 | $293.10 | $275.35 | 2.88M |
| 2026-05-29 | $284.63 | +1.19% | $283.02 | $288.20 | $280.01 | 4.23M |
| 2026-05-28 | $281.29 | +2.22% | $271.28 | $282.23 | $271.00 | 2.90M |
| 2026-05-27 | $275.17 | +2.79% | $274.41 | $281.46 | $272.50 | 3.34M |
| 2026-05-26 | $267.71 | +4.53% | $260.10 | $268.61 | $258.63 | 4.35M |
| 2026-05-22 | $256.10 | -1.62% | $259.31 | $261.74 | $255.00 | 3.18M |