Royal Caribbean Cruises L... (RCL)
NYSE: RCL
· Real-Time Price · USD
327.03
-3.56 (-1.08%)
At close: Sep 24, 2025, 3:59 PM
327.60
0.17%
After-hours: Sep 24, 2025, 07:50 PM EDT
RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 330.72 | 332.23 | 325.73 | 327.03 | 327.03 | -1.08% | 1,130,307 |
| Sep 23, 2025 | 331.45 | 340.17 | 329.15 | 330.59 | 330.59 | 0.41% | 2,064,271 |
| Sep 22, 2025 | 326.00 | 333.04 | 324.63 | 329.24 | 329.24 | 0.19% | 1,530,258 |
| Sep 19, 2025 | 327.82 | 329.54 | 316.11 | 328.60 | 328.60 | 0.86% | 3,628,427 |
| Sep 18, 2025 | 325.28 | 326.84 | 320.87 | 325.81 | 325.81 | 0.85% | 1,608,587 |
| Sep 17, 2025 | 323.36 | 324.50 | 316.34 | 323.07 | 323.07 | 0.43% | 2,042,700 |
| Sep 16, 2025 | 328.87 | 329.50 | 317.52 | 321.70 | 321.70 | -2.45% | 3,128,129 |
| Sep 15, 2025 | 338.03 | 339.15 | 327.66 | 329.79 | 329.79 | -1.97% | 2,558,794 |
| Sep 12, 2025 | 347.74 | 348.80 | 336.37 | 336.42 | 336.42 | -3.94% | 2,073,032 |
| Sep 11, 2025 | 343.56 | 355.55 | 342.58 | 350.23 | 350.23 | 2.56% | 2,333,941 |
| Sep 10, 2025 | 346.81 | 347.10 | 331.22 | 341.50 | 341.50 | -1.10% | 2,288,927 |
| Sep 9, 2025 | 349.95 | 353.72 | 345.21 | 345.31 | 345.31 | -1.64% | 1,418,600 |
| Sep 8, 2025 | 354.00 | 360.09 | 349.41 | 351.06 | 351.06 | -0.34% | 1,587,604 |
| Sep 5, 2025 | 361.20 | 362.79 | 349.34 | 352.27 | 352.27 | -2.16% | 1,455,905 |
| Sep 4, 2025 | 354.45 | 362.66 | 353.55 | 360.06 | 360.06 | 1.43% | 1,085,167 |
| Sep 3, 2025 | 354.72 | 358.76 | 352.37 | 355.00 | 355.00 | 0.26% | 1,175,110 |
| 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 |