Royal Caribbean Cruises L... (RCL)
215.62
0.90 (0.42%)
At close: Mar 21, 2025, 3:59 PM
RCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 212.11 | 218.88 | 212.00 | 214.72 | -0.40 | -0.19% | 2,250,182 |
| Mar 19, 2025 | 207.49 | 216.61 | 204.20 | 215.12 | 11.74 | 5.77% | 2,614,800 |
| Mar 18, 2025 | 217.17 | 217.99 | 203.07 | 203.38 | -16.03 | -7.31% | 3,367,836 |
| Mar 17, 2025 | 215.50 | 222.13 | 214.14 | 219.41 | 7.39 | 3.49% | 2,660,067 |
| Mar 14, 2025 | 211.46 | 214.43 | 207.34 | 212.02 | 4.12 | 1.98% | 2,382,505 |
| Mar 13, 2025 | 214.91 | 217.10 | 206.00 | 207.90 | 0.54 | 0.26% | 4,963,047 |
| Mar 12, 2025 | 213.11 | 217.00 | 206.32 | 207.36 | 0.19 | 0.09% | 3,239,838 |
| Mar 11, 2025 | 205.00 | 211.00 | 197.02 | 207.17 | -0.06 | -0.03% | 4,894,046 |
| Mar 10, 2025 | 207.60 | 208.40 | 201.44 | 207.23 | -6.77 | -3.16% | 5,053,500 |
| Mar 7, 2025 | 213.16 | 214.11 | 205.13 | 214.00 | -1.54 | -0.71% | 4,741,300 |
| Mar 6, 2025 | 224.08 | 226.98 | 213.57 | 215.54 | -15.77 | -6.82% | 3,351,038 |
| Mar 5, 2025 | 228.06 | 231.99 | 225.04 | 231.31 | 4.29 | 1.89% | 2,813,069 |
| Mar 4, 2025 | 236.31 | 236.31 | 220.35 | 227.02 | -14.10 | -5.85% | 4,717,420 |
| Mar 3, 2025 | 246.67 | 251.44 | 237.71 | 241.12 | -4.98 | -2.02% | 2,414,218 |
| Feb 28, 2025 | 238.50 | 246.54 | 237.50 | 246.10 | 7.94 | 3.33% | 4,458,000 |
| Feb 27, 2025 | 246.65 | 248.65 | 237.00 | 238.16 | -5.95 | -2.44% | 2,007,600 |
| Feb 26, 2025 | 239.37 | 247.75 | 238.41 | 244.11 | 6.54 | 2.75% | 2,359,470 |
| Feb 25, 2025 | 237.50 | 239.20 | 230.55 | 237.57 | -0.09 | -0.04% | 2,183,825 |
| Feb 24, 2025 | 237.88 | 241.74 | 233.00 | 237.66 | 3.40 | 1.45% | 2,622,568 |
| Feb 21, 2025 | 245.46 | 246.00 | 230.82 | 234.26 | -9.63 | -3.95% | 4,120,930 |
| Feb 20, 2025 | 261.26 | 261.26 | 232.14 | 243.89 | -20.12 | -7.62% | 8,817,343 |
| Feb 19, 2025 | 259.80 | 264.32 | 257.99 | 264.01 | 2.21 | 0.84% | 1,649,411 |
| Feb 18, 2025 | 265.00 | 265.63 | 258.20 | 261.80 | -1.29 | -0.49% | 1,894,767 |
| Feb 14, 2025 | 260.94 | 264.07 | 257.40 | 263.09 | 3.00 | 1.15% | 1,308,749 |
| Feb 13, 2025 | 261.00 | 264.00 | 253.77 | 260.09 | 3.79 | 1.48% | 2,052,342 |
| Feb 12, 2025 | 255.07 | 257.79 | 253.17 | 256.30 | -0.37 | -0.14% | 1,550,644 |
| Feb 11, 2025 | 259.56 | 259.98 | 254.71 | 256.67 | -4.48 | -1.72% | 1,781,505 |
| Feb 10, 2025 | 265.89 | 267.15 | 260.81 | 261.15 | -3.28 | -1.24% | 1,595,800 |
| Feb 7, 2025 | 270.57 | 272.45 | 263.63 | 264.43 | -5.77 | -2.14% | 1,453,597 |
| Feb 6, 2025 | 267.86 | 271.96 | 267.65 | 270.20 | 3.33 | 1.25% | 2,777,187 |
| Feb 5, 2025 | 263.50 | 267.51 | 261.89 | 266.87 | 3.28 | 1.24% | 1,467,118 |
| Feb 4, 2025 | 263.00 | 265.99 | 259.74 | 263.59 | 2.73 | 1.05% | 1,504,900 |
| Feb 3, 2025 | 257.66 | 266.34 | 256.76 | 260.86 | -5.74 | -2.15% | 2,877,804 |
| Jan 31, 2025 | 275.41 | 277.08 | 266.01 | 266.60 | -8.19 | -2.98% | 2,177,700 |
| Jan 30, 2025 | 269.64 | 275.05 | 267.37 | 274.79 | 5.70 | 2.12% | 2,191,500 |
| Jan 29, 2025 | 266.20 | 271.31 | 265.32 | 269.09 | 3.84 | 1.45% | 2,697,000 |
| Jan 28, 2025 | 246.75 | 269.96 | 246.00 | 265.25 | 28.43 | 12.00% | 8,091,016 |
| Jan 27, 2025 | 226.56 | 237.49 | 226.56 | 236.82 | 4.72 | 2.03% | 3,065,842 |
| Jan 24, 2025 | 236.88 | 237.11 | 231.95 | 232.10 | -6.05 | -2.54% | 2,723,000 |
| Jan 23, 2025 | 235.75 | 238.77 | 233.00 | 238.15 | 1.99 | 0.84% | 1,776,500 |
| Jan 22, 2025 | 242.63 | 243.00 | 235.72 | 236.16 | -7.12 | -2.93% | 2,105,016 |
| Jan 21, 2025 | 245.00 | 250.11 | 242.24 | 243.28 | 1.47 | 0.61% | 2,048,017 |
| Jan 17, 2025 | 235.62 | 243.48 | 234.45 | 241.81 | 8.53 | 3.66% | 2,933,890 |
| Jan 16, 2025 | 233.76 | 234.76 | 230.38 | 233.28 | 0.80 | 0.34% | 1,213,668 |
| Jan 15, 2025 | 233.78 | 236.00 | 231.06 | 232.48 | 2.75 | 1.20% | 2,275,538 |
| Jan 14, 2025 | 229.65 | 230.40 | 226.29 | 229.73 | 2.50 | 1.10% | 1,996,042 |
| Jan 13, 2025 | 222.95 | 228.00 | 222.94 | 227.23 | 0.28 | 0.12% | 1,877,634 |
| Jan 10, 2025 | 224.16 | 230.46 | 222.29 | 226.95 | -0.27 | -0.12% | 2,505,993 |
| Jan 8, 2025 | 224.52 | 228.17 | 223.18 | 227.22 | 1.89 | 0.84% | 2,141,231 |
| Jan 7, 2025 | 227.97 | 228.00 | 220.45 | 225.33 | -3.08 | -1.35% | 1,784,166 |