Royal Caribbean Cruises L... (RCL)
NYSE: RCL
· Real-Time Price · USD
360.45
5.45 (1.54%)
At close: Sep 04, 2025, 3:47 PM
RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 354.72 | 358.76 | 352.37 | 355.00 | 355.00 | 0.26% | 1,174,508 |
| Sep 2, 2025 | 355.50 | 358.31 | 348.27 | 354.08 | 354.08 | -2.52% | 1,712,757 |
| Aug 29, 2025 | 364.90 | 366.50 | 357.15 | 363.22 | 363.22 | -0.72% | 1,962,474 |
| Aug 28, 2025 | 359.63 | 366.18 | 358.95 | 365.84 | 365.84 | 1.89% | 1,578,339 |
| Aug 27, 2025 | 352.00 | 360.72 | 352.00 | 359.07 | 359.07 | 1.51% | 2,164,444 |
| Aug 26, 2025 | 345.80 | 354.06 | 345.60 | 353.74 | 353.74 | 2.54% | 2,324,100 |
| Aug 25, 2025 | 344.67 | 347.97 | 341.61 | 344.97 | 344.97 | 0.09% | 2,286,600 |
| Aug 22, 2025 | 326.79 | 345.14 | 325.70 | 344.67 | 344.67 | 6.04% | 2,268,612 |
| Aug 21, 2025 | 326.21 | 328.00 | 322.46 | 325.03 | 325.03 | -1.24% | 1,473,116 |
| Aug 20, 2025 | 327.03 | 329.33 | 317.50 | 329.12 | 329.12 | -0.29% | 1,883,891 |
| Aug 19, 2025 | 324.50 | 331.94 | 319.25 | 330.07 | 330.07 | 1.00% | 3,354,300 |
| Aug 18, 2025 | 314.00 | 329.81 | 313.05 | 326.80 | 326.80 | 4.09% | 3,284,000 |
| Aug 15, 2025 | 312.29 | 314.37 | 309.00 | 313.95 | 313.95 | 0.53% | 1,407,599 |
| Aug 14, 2025 | 312.91 | 314.00 | 310.70 | 312.30 | 312.30 | -0.36% | 1,287,831 |
| Aug 13, 2025 | 314.05 | 318.23 | 308.52 | 313.42 | 313.42 | 0.11% | 1,900,887 |
| Aug 12, 2025 | 305.67 | 313.61 | 305.40 | 313.08 | 313.08 | 3.37% | 2,203,302 |
| Aug 11, 2025 | 300.00 | 305.88 | 297.84 | 302.86 | 302.86 | 0.47% | 1,446,300 |
| Aug 8, 2025 | 311.25 | 311.25 | 300.90 | 301.44 | 301.44 | -2.69% | 1,905,606 |
| Aug 7, 2025 | 315.63 | 316.50 | 306.26 | 309.78 | 309.78 | -1.35% | 1,295,800 |
| Aug 6, 2025 | 313.77 | 314.04 | 309.11 | 314.02 | 314.02 | 0.85% | 1,384,700 |