Royal Caribbean Cruises L... (RCL)
193.28
1.46 (0.76%)
At close: Apr 15, 2025, 3:59 PM
194.75
0.76%
Pre-market: Apr 16, 2025, 07:37 AM EDT
Royal Caribbean Cruises Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 194.01 | 194.01 | 195.82 | 195.82 | 192.02 | 192.02 | 193.37 | 193.37 | 0.81% | 2,115,098 |
| Apr 14, 2025 | 196.84 | 196.84 | 197.74 | 197.74 | 188.89 | 188.89 | 191.82 | 191.82 | -0.10% | 1,830,578 |
| Apr 11, 2025 | 190.00 | 190.00 | 194.02 | 194.02 | 185.14 | 185.14 | 192.01 | 192.01 | -0.26% | 2,889,508 |
| Apr 10, 2025 | 200.82 | 200.82 | 205.00 | 205.00 | 187.95 | 187.95 | 192.51 | 192.51 | -8.11% | 3,660,200 |
| Apr 9, 2025 | 180.20 | 180.20 | 211.25 | 211.25 | 177.33 | 177.33 | 209.51 | 209.51 | 16.27% | 5,736,600 |
| Apr 8, 2025 | 190.32 | 190.32 | 192.84 | 192.84 | 176.00 | 176.00 | 180.19 | 180.19 | 0.36% | 3,897,900 |
| Apr 7, 2025 | 166.70 | 166.70 | 189.63 | 189.63 | 164.01 | 164.01 | 179.55 | 179.55 | 0.91% | 4,617,724 |
| Apr 4, 2025 | 179.50 | 179.50 | 184.59 | 184.59 | 172.00 | 172.00 | 177.93 | 177.93 | -5.68% | 5,322,100 |
| Apr 3, 2025 | 195.99 | 195.99 | 195.99 | 195.99 | 187.57 | 187.57 | 188.65 | 188.65 | -11.04% | 5,152,546 |
| Apr 2, 2025 | 204.11 | 204.11 | 213.14 | 213.14 | 204.09 | 204.09 | 212.05 | 212.05 | 1.89% | 2,137,500 |
| Apr 1, 2025 | 204.52 | 204.52 | 208.46 | 208.46 | 199.40 | 199.40 | 208.12 | 208.12 | 1.30% | 2,078,449 |
| Mar 31, 2025 | 200.01 | 200.01 | 206.84 | 206.84 | 194.31 | 194.31 | 205.44 | 205.44 | -1.03% | 3,889,131 |
| Mar 28, 2025 | 214.79 | 214.79 | 215.91 | 215.91 | 205.87 | 205.87 | 207.58 | 207.58 | -4.45% | 2,548,600 |
| Mar 27, 2025 | 218.24 | 218.24 | 219.37 | 219.37 | 213.45 | 213.45 | 217.24 | 217.24 | -1.19% | 1,684,905 |
| Mar 26, 2025 | 224.86 | 224.86 | 227.16 | 227.16 | 218.52 | 218.52 | 219.86 | 219.86 | -2.29% | 1,754,800 |
| Mar 25, 2025 | 225.74 | 225.74 | 227.56 | 227.56 | 223.17 | 223.17 | 225.02 | 225.02 | -0.17% | 1,677,700 |
| Mar 24, 2025 | 218.94 | 218.94 | 226.69 | 226.69 | 218.15 | 218.15 | 225.40 | 225.40 | 4.60% | 2,513,900 |
| Mar 21, 2025 | 212.77 | 212.77 | 216.53 | 216.53 | 206.40 | 206.40 | 215.49 | 215.49 | 0.36% | 3,608,773 |
| Mar 20, 2025 | 212.11 | 212.11 | 218.88 | 218.88 | 212.00 | 212.00 | 214.72 | 214.72 | -0.19% | 2,271,322 |
| Mar 19, 2025 | 207.49 | 207.49 | 216.61 | 216.61 | 204.20 | 204.20 | 215.12 | 215.12 | 5.77% | 2,614,800 |
| Mar 18, 2025 | 217.17 | 217.17 | 217.99 | 217.99 | 203.07 | 203.07 | 203.38 | 203.38 | -7.31% | 3,367,836 |
| Mar 17, 2025 | 215.50 | 215.50 | 222.13 | 222.13 | 214.14 | 214.14 | 219.41 | 219.41 | 3.49% | 2,660,067 |
| Mar 14, 2025 | 211.46 | 211.46 | 214.43 | 214.43 | 207.34 | 207.34 | 212.02 | 212.02 | 1.98% | 2,382,505 |
| Mar 13, 2025 | 214.91 | 214.91 | 217.10 | 217.10 | 206.00 | 206.00 | 207.90 | 207.90 | 0.26% | 4,963,047 |
| Mar 12, 2025 | 213.11 | 213.11 | 217.00 | 217.00 | 206.32 | 206.32 | 207.36 | 207.36 | 0.09% | 3,239,838 |
| Mar 11, 2025 | 205.00 | 205.00 | 211.00 | 211.00 | 197.02 | 197.02 | 207.17 | 207.17 | -0.03% | 4,894,046 |
| Mar 10, 2025 | 207.60 | 207.60 | 208.40 | 208.40 | 201.44 | 201.44 | 207.23 | 207.23 | -3.16% | 5,053,500 |
| Mar 7, 2025 | 213.16 | 213.16 | 214.11 | 214.11 | 205.13 | 205.13 | 214.00 | 214.00 | -0.71% | 4,741,300 |
| Mar 6, 2025 | 224.08 | 223.30 | 226.98 | 226.19 | 213.57 | 212.83 | 215.54 | 214.79 | -6.82% | 3,351,038 |
| Mar 5, 2025 | 228.06 | 227.27 | 231.99 | 231.19 | 225.04 | 224.26 | 231.31 | 230.51 | 1.89% | 2,813,069 |
| Mar 4, 2025 | 236.31 | 235.49 | 236.31 | 235.49 | 220.35 | 219.58 | 227.02 | 226.23 | -5.85% | 4,717,420 |
| Mar 3, 2025 | 246.67 | 245.81 | 251.44 | 250.56 | 237.71 | 236.88 | 241.12 | 240.28 | -2.02% | 2,414,218 |
| Feb 28, 2025 | 238.50 | 237.67 | 246.54 | 245.68 | 237.50 | 236.67 | 246.10 | 245.24 | 3.33% | 4,458,000 |
| Feb 27, 2025 | 246.65 | 245.79 | 248.65 | 247.78 | 237.00 | 236.17 | 238.16 | 237.33 | -2.44% | 2,007,600 |
| Feb 26, 2025 | 239.37 | 238.54 | 247.75 | 246.89 | 238.41 | 237.58 | 244.11 | 243.26 | 2.75% | 2,359,470 |
| Feb 25, 2025 | 237.50 | 236.67 | 239.20 | 238.36 | 230.55 | 229.74 | 237.57 | 236.74 | -0.04% | 2,183,825 |
| Feb 24, 2025 | 237.88 | 237.05 | 241.74 | 240.90 | 233.00 | 232.19 | 237.66 | 236.83 | 1.45% | 2,622,568 |
| Feb 21, 2025 | 245.46 | 244.60 | 246.00 | 245.14 | 230.82 | 230.01 | 234.26 | 233.44 | -3.95% | 4,120,930 |
| Feb 20, 2025 | 261.26 | 260.35 | 261.26 | 260.35 | 232.14 | 231.33 | 243.89 | 243.04 | -7.62% | 8,817,343 |
| Feb 19, 2025 | 259.80 | 258.89 | 264.32 | 263.40 | 257.99 | 257.09 | 264.01 | 263.09 | 0.84% | 1,649,411 |
| Feb 18, 2025 | 265.00 | 264.08 | 265.63 | 264.71 | 258.20 | 257.30 | 261.80 | 260.89 | -0.49% | 1,894,767 |
| Feb 14, 2025 | 260.94 | 260.03 | 264.07 | 263.15 | 257.40 | 256.50 | 263.09 | 262.17 | 1.15% | 1,308,749 |
| Feb 13, 2025 | 261.00 | 260.09 | 264.00 | 263.08 | 253.77 | 252.88 | 260.09 | 259.18 | 1.48% | 2,052,342 |
| Feb 12, 2025 | 255.07 | 254.18 | 257.79 | 256.89 | 253.17 | 252.29 | 256.30 | 255.41 | -0.14% | 1,550,644 |
| Feb 11, 2025 | 259.56 | 258.66 | 259.98 | 259.08 | 254.71 | 253.83 | 256.67 | 255.78 | -1.72% | 1,781,505 |
| Feb 10, 2025 | 265.89 | 264.96 | 267.15 | 266.22 | 260.81 | 259.90 | 261.15 | 260.24 | -1.24% | 1,595,800 |
| Feb 7, 2025 | 270.57 | 270.57 | 272.45 | 272.45 | 263.63 | 263.63 | 264.43 | 264.43 | -2.14% | 1,453,597 |
| Feb 6, 2025 | 267.86 | 267.86 | 271.96 | 271.96 | 267.65 | 267.65 | 270.20 | 270.20 | 1.25% | 2,777,187 |
| Feb 5, 2025 | 263.50 | 263.50 | 267.51 | 267.51 | 261.89 | 261.89 | 266.87 | 266.87 | 1.24% | 1,467,118 |
| Feb 4, 2025 | 263.00 | 263.00 | 265.99 | 265.99 | 259.74 | 259.74 | 263.59 | 263.59 | 1.05% | 1,504,900 |