Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	142.34	142.34	139.46	139.63	2,947,104	-3.73(-2.60%)
Apr 29, 2024	141.00	143.62	139.07	143.36	2,663,550	+2.77(+1.97%)
Apr 26, 2024	139.26	140.77	138.25	140.59	2,759,875	+3.12(+2.27%)
Apr 25, 2024	139.25	140.94	136.63	137.47	5,767,045	+0.74(+0.54%)
Apr 24, 2024	136.71	138.13	136.25	136.73	2,996,980	+0.06(+0.04%)
Apr 23, 2024	132.56	137.55	132.41	136.67	2,649,679	+4.68(+3.55%)
Apr 22, 2024	129.98	133.95	129.53	131.99	3,388,462	+2.78(+2.15%)
Apr 19, 2024	128.00	129.72	127.20	129.21	2,965,320	+1.57(+1.23%)
Apr 18, 2024	128.43	130.62	127.10	127.64	1,980,829	-0.33(-0.26%)
Apr 17, 2024	129.50	130.17	126.65	127.97	2,296,270	+1.37(+1.08%)
Apr 16, 2024	125.65	128.32	125.06	126.60	3,057,908	-0.57(-0.45%)
Apr 15, 2024	130.97	132.41	126.26	127.17	3,352,366	-0.50(-0.39%)
Apr 12, 2024	131.38	131.43	126.33	127.67	3,868,022	-6.08(-4.55%)
Apr 11, 2024	130.89	133.78	130.14	133.75	3,529,171	+2.85(+2.18%)
Apr 10, 2024	131.65	133.57	130.14	130.90	2,177,874	-2.28(-1.71%)
Apr 09, 2024	137.64	138.12	129.69	133.18	3,917,052	-5.11(-3.70%)
Apr 08, 2024	137.12	139.50	136.52	138.29	1,596,294	+2.27(+1.67%)
Apr 05, 2024	137.00	137.16	134.56	136.02	1,917,139	+0.98(+0.73%)
Apr 04, 2024	139.95	141.70	134.69	135.04	4,199,936	-3.45(-2.49%)
Apr 03, 2024	137.20	139.31	136.92	138.49	1,687,118	+1.04(+0.76%)
Apr 02, 2024	138.10	138.10	135.33	137.45	5,240,877	-3.11(-2.21%)
Apr 01, 2024	140.11	140.58	138.50	140.56	2,214,557	+1.55(+1.12%)
Mar 28, 2024	139.67	138.37	138.33	139.01	2,770,183	-0.71(-0.51%)
Mar 27, 2024	136.70	141.62	135.51	139.72	2,821,080	+2.85(+2.08%)
Mar 26, 2024	136.80	137.88	135.92	136.87	2,072,465	+0.60(+0.44%)
Mar 25, 2024	136.82	138.31	135.95	136.27	2,406,929	+0.25(+0.18%)
Mar 22, 2024	135.48	136.34	135.20	136.02	1,563,669	+0.23(+0.17%)
Mar 21, 2024	136.79	137.44	134.75	135.79	2,653,281	+0.26(+0.19%)
Mar 20, 2024	129.41	135.55	128.99	135.53	3,073,395	+6.12(+4.73%)
Mar 19, 2024	128.25	129.60	127.23	129.41	1,689,709	+1.15(+0.90%)
Mar 18, 2024	129.76	131.24	128.17	128.26	2,785,902	-0.66(-0.51%)
Mar 15, 2024	128.75	130.60	128.26	128.92	2,953,072	+0.21(+0.16%)
Mar 14, 2024	132.20	132.55	128.60	128.71	2,404,894	-3.40(-2.57%)
Mar 13, 2024	130.11	133.09	130.00	132.11	3,621,552	+2.37(+1.83%)
Mar 12, 2024	128.74	129.76	127.19	129.74	2,491,645	+1.94(+1.52%)
Mar 11, 2024	126.86	128.41	126.06	127.80	2,011,369	+0.33(+0.26%)
Mar 08, 2024	125.39	128.32	125.33	127.47	2,451,583	+3.12(+2.51%)
Mar 07, 2024	128.32	129.32	124.24	124.35	2,350,886	-2.65(-2.09%)
Mar 06, 2024	128.00	128.92	126.25	127.00	1,701,997	+0.90(+0.71%)
Mar 05, 2024	124.48	126.95	124.30	126.10	2,023,350	+0.80(+0.64%)
Mar 04, 2024	125.46	127.22	125.13	125.30	1,972,046	+1.04(+0.84%)
Mar 01, 2024	123.25	126.47	122.50	124.26	2,622,585	+0.91(+0.74%)
Feb 29, 2024	122.55	123.44	121.58	123.35	2,844,694	+1.26(+1.03%)
Feb 28, 2024	121.52	123.30	121.18	122.09	1,957,489	-1.16(-0.94%)
Feb 27, 2024	124.55	126.69	122.46	123.25	3,469,933	+3.68(+3.08%)
Feb 26, 2024	122.82	123.03	119.48	119.57	2,611,558	-2.34(-1.92%)
Feb 23, 2024	121.22	123.36	120.60	121.91	2,583,812	-0.65(-0.53%)
Feb 22, 2024	123.65	124.92	121.22	122.56	6,059,113	+7.66(+6.67%)
Feb 21, 2024	114.51	115.58	113.56	114.90	1,648,573	-0.24(-0.21%)
Feb 20, 2024	115.71	115.86	113.10	115.14	2,256,960	-0.95(-0.82%)
Feb 16, 2024	116.92	117.56	115.72	116.09	2,080,032	-1.72(-1.46%)
Feb 15, 2024	118.06	120.15	117.51	117.81	2,223,325	+1.18(+1.01%)
Feb 14, 2024	117.62	118.23	114.50	116.63	2,598,569	+0.06(+0.05%)
Feb 13, 2024	115.17	117.81	114.49	116.57	3,044,508	-0.45(-0.38%)
Feb 12, 2024	116.64	119.08	116.61	117.02	3,138,630	+0.05(+0.04%)
Feb 09, 2024	120.84	121.00	115.58	116.97	4,447,217	-4.00(-3.31%)
Feb 08, 2024	120.24	123.00	118.87	120.97	3,149,048	+1.54(+1.29%)
Feb 07, 2024	121.02	121.48	119.38	119.43	3,007,379	-1.14(-0.95%)
Feb 06, 2024	121.22	122.21	119.56	120.57	2,963,798	-0.64(-0.53%)
Feb 05, 2024	121.90	123.80	120.27	121.21	3,007,001	-2.23(-1.81%)
Feb 02, 2024	126.21	126.25	120.30	123.44	5,004,282	-3.52(-2.77%)
Feb 01, 2024	130.25	133.77	122.30	126.96	7,835,257	-0.54(-0.42%)
Jan 31, 2024	125.82	129.12	124.55	127.50	3,834,924	+1.14(+0.90%)
Jan 30, 2024	128.00	129.48	125.81	126.36	2,315,487	-1.03(-0.81%)
Jan 29, 2024	123.63	127.57	123.58	127.39	2,586,806	+3.93(+3.18%)
Jan 26, 2024	127.28	127.53	123.05	123.46	2,857,925	-4.25(-3.33%)
Jan 25, 2024	126.59	127.75	125.81	127.71	1,908,370	+2.22(+1.77%)
Jan 24, 2024	127.22	127.23	124.93	125.49	1,485,755	+0.29(+0.23%)
Jan 23, 2024	126.09	128.10	124.82	125.20	2,307,016	-1.54(-1.22%)
Jan 22, 2024	127.74	128.26	125.92	126.74	2,197,145	-0.26(-0.20%)
Jan 19, 2024	126.01	127.00	123.86	127.00	2,394,412	+1.72(+1.37%)
Jan 18, 2024	123.79	126.61	122.56	125.28	2,914,450	+2.86(+2.34%)
Jan 17, 2024	120.97	123.61	120.70	122.42	1,653,065	-0.38(-0.31%)
Jan 16, 2024	119.93	123.69	119.70	122.80	1,888,581	+1.59(+1.31%)
Jan 12, 2024	123.03	123.31	119.77	121.21	1,572,801	-2.21(-1.79%)
Jan 11, 2024	123.55	123.61	121.29	123.42	1,328,647	-0.18(-0.15%)
Jan 10, 2024	122.75	124.83	122.28	123.60	1,440,552	+0.03(+0.02%)
Jan 09, 2024	122.55	124.21	122.35	123.57	1,347,086	-0.55(-0.44%)
Jan 08, 2024	123.85	124.74	122.10	124.12	2,145,515	+1.47(+1.20%)
Jan 05, 2024	118.56	123.11	118.50	122.65	2,773,900	+3.65(+3.07%)
Jan 04, 2024	118.01	121.14	117.63	119.00	2,737,016	+1.55(+1.32%)
Jan 03, 2024	117.60	119.18	115.96	117.45	3,637,509	-2.69(-2.24%)
Jan 02, 2024	127.26	127.42	118.96	120.14	4,667,584	-9.35(-7.22%)
Dec 29, 2023	129.66	130.97	129.18	129.49	2,006,268	-0.48(-0.37%)
Dec 28, 2023	129.95	130.80	128.81	129.97	1,526,865	+0.05(+0.04%)
Dec 27, 2023	129.00	129.95	128.10	129.92	1,700,837	+0.94(+0.73%)
Dec 26, 2023	127.70	129.03	126.81	128.98	2,039,661	+0.77(+0.60%)
Dec 22, 2023	127.16	128.95	126.81	128.21	1,856,275	+1.09(+0.86%)
Dec 21, 2023	123.00	127.20	123.00	127.12	3,087,106	+6.31(+5.22%)
Dec 20, 2023	123.20	124.31	120.76	120.81	1,857,436	-3.07(-2.48%)
Dec 19, 2023	121.33	124.23	121.03	123.88	3,245,001	+2.78(+2.30%)
Dec 18, 2023	122.68	122.74	121.08	121.10	2,209,599	-1.42(-1.16%)
Dec 15, 2023	120.85	123.72	120.70	122.52	4,600,018	+1.13(+0.93%)
Dec 14, 2023	121.00	123.25	120.54	121.39	3,362,354	+0.92(+0.76%)
Dec 13, 2023	120.30	120.80	118.46	120.47	3,284,341	+0.17(+0.14%)
Dec 12, 2023	120.50	120.96	119.56	120.30	2,227,093	-0.11(-0.09%)
Dec 11, 2023	120.23	120.78	119.22	120.41	1,980,681	-0.06(-0.05%)
Dec 08, 2023	119.30	120.58	118.85	120.47	2,650,598	+0.98(+0.82%)
Dec 07, 2023	118.17	119.83	117.97	119.49	2,328,837	+1.32(+1.12%)
Dec 06, 2023	115.00	119.05	114.99	118.17	4,034,585	+3.88(+3.39%)
Dec 05, 2023	113.12	114.34	112.66	114.29	2,203,202	+0.08(+0.07%)
Dec 04, 2023	110.75	114.43	110.66	114.21	4,200,800	+3.48(+3.14%)
Dec 01, 2023	107.48	110.74	107.10	110.73	2,783,349	+3.27(+3.04%)
Nov 30, 2023	106.51	107.93	106.12	107.46	3,218,087	+1.55(+1.46%)
Nov 29, 2023	106.63	108.75	105.36	105.91	2,610,590	+0.22(+0.21%)
Nov 28, 2023	106.28	107.31	105.56	105.69	3,354,783	-0.74(-0.70%)
Nov 27, 2023	104.14	107.13	103.99	106.43	2,368,035	+1.98(+1.90%)
Nov 24, 2023	104.27	105.00	103.61	104.45	969,657	-0.51(-0.49%)
Nov 22, 2023	106.56	107.76	104.63	104.96	2,532,821	+0.13(+0.12%)
Nov 21, 2023	104.63	105.02	102.77	104.83	2,626,731	-0.98(-0.93%)
Nov 20, 2023	105.42	106.28	104.68	105.81	1,769,035	+0.27(+0.26%)
Nov 17, 2023	104.29	105.65	103.70	105.54	2,787,992	+1.85(+1.78%)
Nov 16, 2023	101.77	103.80	101.04	103.69	3,124,511	+1.59(+1.56%)
Nov 15, 2023	103.37	103.97	101.00	102.10	3,309,480	-0.71(-0.69%)
Nov 14, 2023	100.76	103.24	100.50	102.81	3,618,268	+5.00(+5.11%)
Nov 13, 2023	94.04	98.68	93.80	97.81	3,905,040	+2.90(+3.06%)
Nov 10, 2023	92.97	95.07	92.55	94.91	1,607,210	+2.31(+2.49%)
Nov 09, 2023	95.50	96.36	92.15	92.60	2,604,070	-2.82(-2.96%)
Nov 08, 2023	93.45	96.67	93.14	95.42	3,786,684	+2.46(+2.65%)
Nov 07, 2023	90.32	93.06	90.00	92.96	2,191,893	+2.52(+2.79%)
Nov 06, 2023	92.37	93.00	89.75	90.44	2,297,223	-1.92(-2.08%)
Nov 03, 2023	90.08	92.77	90.08	92.36	4,021,353	+4.04(+4.57%)
Nov 02, 2023	86.93	89.15	86.75	88.32	3,181,940	+3.05(+3.58%)
Nov 01, 2023	84.75	85.78	84.01	85.27	3,712,637	+0.54(+0.64%)
Oct 31, 2023	86.06	86.24	83.25	84.73	3,393,556	-1.13(-1.32%)
Oct 30, 2023	83.66	86.15	83.56	85.86	4,435,562	+3.05(+3.68%)
Oct 27, 2023	84.17	85.29	82.29	82.81	5,109,487	-0.07(-0.08%)
Oct 26, 2023	83.89	85.50	78.35	82.88	9,953,655	+0.66(+0.80%)
Oct 25, 2023	81.51	82.50	81.17	82.22	5,233,863	-0.26(-0.32%)
Oct 24, 2023	82.00	83.30	81.92	82.48	3,258,223	+1.20(+1.48%)
Oct 23, 2023	80.19	82.43	79.39	81.28	3,861,745	+1.24(+1.55%)
Oct 20, 2023	81.75	82.31	79.90	80.04	4,008,891	-2.04(-2.49%)
Oct 19, 2023	82.85	83.84	81.97	82.08	4,056,039	-0.75(-0.91%)
Oct 18, 2023	85.65	85.88	82.74	82.83	4,635,189	-3.67(-4.24%)
Oct 17, 2023	86.50	88.08	85.77	86.50	2,335,540	-0.20(-0.23%)
Oct 16, 2023	86.68	87.98	86.57	86.70	2,011,642	+0.59(+0.69%)
Oct 13, 2023	88.10	88.87	85.32	86.11	3,203,866	-2.76(-3.11%)
Oct 12, 2023	89.41	90.27	87.59	88.87	2,326,004	-0.33(-0.37%)
Oct 11, 2023	89.33	90.52	87.86	89.20	1,759,880	-0.13(-0.15%)
Oct 10, 2023	88.98	91.26	88.90	89.33	2,351,422	+1.10(+1.25%)
Oct 09, 2023	88.00	88.73	86.42	88.23	3,089,162	-2.65(-2.92%)
Oct 06, 2023	88.09	91.66	87.84	90.88	2,186,045	+2.11(+2.38%)
Oct 05, 2023	89.82	90.72	88.66	88.77	2,761,749	-0.59(-0.66%)
Oct 04, 2023	87.16	89.55	87.16	89.36	3,435,326	+2.58(+2.97%)
Oct 03, 2023	90.51	90.94	86.19	86.78	5,288,806	-4.92(-5.37%)
Oct 02, 2023	91.75	93.22	91.12	91.70	2,685,606	-0.44(-0.48%)
Sep 29, 2023	93.81	95.96	91.15	92.14	3,993,195	-1.99(-2.11%)
Sep 28, 2023	91.47	94.77	91.38	94.13	2,889,151	+2.17(+2.36%)
Sep 27, 2023	91.07	92.42	90.20	91.96	2,247,175	+1.50(+1.66%)
Sep 26, 2023	90.00	91.68	89.87	90.46	2,405,890	-0.51(-0.56%)
Sep 25, 2023	90.45	91.95	90.69	90.97	3,065,700	-0.27(-0.30%)
Sep 22, 2023	95.30	95.30	91.04	91.24	3,586,002	-3.08(-3.27%)
Sep 21, 2023	95.00	95.44	93.58	94.32	2,314,467	-1.89(-1.96%)
Sep 20, 2023	98.67	98.98	96.21	96.21	1,505,955	-2.11(-2.15%)
Sep 19, 2023	98.23	98.98	97.34	98.32	2,994,758	+2.40(+2.50%)
Sep 18, 2023	96.67	97.38	95.89	95.92	2,522,715	-1.50(-1.54%)
Sep 15, 2023	98.78	99.44	96.72	97.42	5,411,617	-2.35(-2.36%)
Sep 14, 2023	98.20	100.41	97.97	99.77	4,112,002	+2.42(+2.49%)
Sep 13, 2023	97.77	98.66	96.80	97.35	3,310,412	-1.65(-1.67%)
Sep 12, 2023	97.23	100.36	97.08	99.00	2,645,671	+1.34(+1.37%)
Sep 11, 2023	98.25	98.36	94.88	97.66	2,331,604	+0.31(+0.32%)
Sep 08, 2023	97.15	98.60	95.91	97.35	2,783,200	+0.17(+0.17%)
Sep 07, 2023	98.08	98.33	95.96	97.18	3,172,756	-1.68(-1.70%)
Sep 06, 2023	97.70	99.10	96.37	98.86	3,085,685	-0.10(-0.10%)
Sep 05, 2023	97.71	99.20	94.56	98.96	3,053,574	+1.26(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Royal Caribbean Cruises Ltd (NY: RCL )

Historical Prices

Sections

Services

Contact Information

Follow Us