Royal Caribbean Cruises L... (RCL)
NYSE: RCL
· Real-Time Price · USD
312.34
-1.08 (-0.34%)
At close: Aug 14, 2025, 3:59 PM
312.36
0.01%
Pre-market: Aug 15, 2025, 08:48 AM EDT
RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 312.91 | 314.00 | 310.70 | 312.30 | 312.30 | -0.36% | 1,283,586 |
| 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 |
| Aug 5, 2025 | 316.55 | 317.02 | 309.42 | 311.36 | 311.36 | -1.37% | 1,711,737 |
| Aug 4, 2025 | 317.99 | 319.31 | 312.77 | 315.70 | 315.70 | 0.46% | 2,017,600 |
| Aug 1, 2025 | 309.46 | 315.75 | 303.99 | 314.25 | 314.25 | -1.14% | 2,827,869 |
| Jul 31, 2025 | 333.92 | 337.10 | 315.86 | 317.87 | 317.87 | -4.01% | 3,496,100 |
| Jul 30, 2025 | 334.80 | 337.77 | 327.97 | 331.15 | 331.15 | -0.96% | 2,436,900 |
| Jul 29, 2025 | 325.35 | 342.16 | 321.11 | 334.37 | 334.37 | -5.01% | 5,513,500 |
| Jul 28, 2025 | 351.63 | 354.34 | 348.68 | 352.00 | 352.00 | -0.23% | 2,427,736 |
| Jul 25, 2025 | 350.30 | 352.92 | 348.43 | 352.80 | 352.80 | 0.98% | 1,653,045 |
| Jul 24, 2025 | 350.96 | 355.17 | 348.87 | 349.36 | 349.36 | -0.99% | 1,523,188 |
| Jul 23, 2025 | 350.48 | 355.91 | 350.47 | 352.84 | 352.84 | 1.23% | 2,087,600 |
| Jul 22, 2025 | 350.33 | 350.33 | 338.67 | 348.54 | 348.54 | 0.60% | 1,727,718 |
| Jul 21, 2025 | 347.85 | 351.78 | 346.22 | 346.47 | 346.47 | -1.04% | 1,631,100 |
| Jul 18, 2025 | 350.01 | 352.68 | 349.46 | 350.10 | 350.10 | 0.46% | 1,464,802 |