NYSE : RCL
Royal Caribbean Cruises Ltd. — Price history
Consumer Discretionary · Travel Services · United States
Last price 310.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 83.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Royal Caribbean Cruises Ltd. (RCL) closed at 316.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 316.08 | 317.44 | 315.21 | 316.09 | 148,685 | +2.90% |
| 2026-10-30 | 307.7 | 310 | 303.98 | 307.18 | 1,942,519 | -1.08% |
| 2026-10-29 | 304.075 | 313.68 | 303.34 | 310.54 | 2,705,436 | +4.10% |
| 2026-10-28 | 295.595 | 300 | 292.42 | 298.3 | 2,429,830 | +0.80% |
| 2026-10-27 | 300 | 308.451 | 295.08 | 295.92 | 4,957,377 | +5.46% |
| 2026-10-26 | 278.19 | 286.69 | 277.361 | 280.6 | 2,394,223 | +1.49% |
| 2026-10-23 | 280 | 280 | 274.2 | 276.48 | 1,679,215 | -3.37% |
| 2026-10-22 | 285.425 | 291.05 | 283.91 | 286.13 | 1,881,187 | -0.80% |
| 2026-10-21 | 290.22 | 293.88 | 283.25 | 288.45 | 1,885,775 | +0.22% |
| 2026-10-20 | 281.29 | 296.95 | 280.11 | 287.81 | 1,821,557 | +2.07% |
| 2026-10-19 | 277.68 | 283.17 | 275.78 | 281.97 | 1,632,529 | +1.54% |
| 2026-10-16 | 282.63 | 286.75 | 276.19 | 277.68 | 2,140,068 | -0.83% |
| 2026-10-15 | 275.47 | 281.605 | 272.5 | 280.01 | 1,591,737 | +2.08% |
| 2026-10-14 | 280 | 280.5 | 273.315 | 274.31 | 1,639,632 | -2.56% |
| 2026-10-13 | 282.54 | 285.2 | 278.215 | 281.51 | 1,400,082 | +0.30% |
| 2026-10-12 | 278.03 | 284.95 | 276.06 | 280.67 | 1,199,692 | -0.56% |
| 2026-10-09 | 282 | 283.545 | 278 | 282.26 | 1,590,724 | +0.30% |
| 2026-10-08 | 277.66 | 283.56 | 277.11 | 281.41 | 1,958,172 | -0.32% |
| 2026-10-07 | 285.01 | 288.14 | 281.11 | 282.32 | 2,408,731 | -2.24% |
| 2026-10-06 | 279.8 | 289.17 | 278 | 288.78 | 2,343,203 | +5.00% |
| 2026-10-05 | 277.03 | 277.08 | 269.69 | 275.03 | 3,009,248 | -0.98% |
| 2026-10-02 | 275.175 | 279.5 | 271.56 | 277.74 | 3,382,039 | +2.87% |
| 2026-10-01 | 266.12 | 270.86 | 263.22 | 269.99 | 3,092,185 | +1.55% |
| 2026-09-30 | 260.2 | 269.65 | 259 | 265.86 | 4,278,601 | +1.99% |
| 2026-09-29 | 257.2 | 261.99 | 254.21 | 260.67 | 4,019,038 | +7.45% |
| 2026-09-28 | 246 | 249.73 | 240.2 | 242.59 | 3,362,474 | -0.05% |
| 2026-09-25 | 241.8 | 246.25 | 236.72 | 242.7 | 2,683,263 | +1.56% |
| 2026-09-24 | 234.3 | 243.18 | 232 | 238.98 | 5,454,391 | +3.77% |
| 2026-09-23 | 236.14 | 237.13 | 222.22 | 230.3 | 7,573,709 | -1.95% |
| 2026-09-22 | 259 | 261.66 | 231.03 | 234.89 | 8,291,003 | -6.14% |
| 2026-09-21 | 250.5 | 252.15 | 246.3 | 250.25 | 2,153,631 | +1.81% |
| 2026-09-18 | 250 | 251.46 | 245.06 | 245.81 | 3,151,967 | -1.57% |
| 2026-09-17 | 257.28 | 258.2 | 249.72 | 249.74 | 1,768,711 | -1.06% |
| 2026-09-16 | 251 | 256.96 | 249.24 | 253.92 | 2,291,278 | +1.85% |
| 2026-09-15 | 256.39 | 257.13 | 248.64 | 249.3 | 1,887,588 | -2.37% |
| 2026-09-14 | 256 | 257.706 | 252.74 | 255.34 | 2,161,552 | -1.85% |
| 2026-09-11 | 264 | 264.3 | 259.84 | 260.14 | 1,568,891 | +0.44% |
| 2026-09-10 | 258.33 | 263.47 | 256.71 | 259.01 | 2,177,940 | -0.29% |
| 2026-09-09 | 261 | 262.5 | 257.846 | 259.76 | 2,412,989 | -1.79% |
| 2026-09-08 | 263 | 270.83 | 262.99 | 264.5 | 2,804,778 | -0.26% |
| 2026-09-04 | 265.21 | 266.54 | 264.02 | 265.19 | 1,486,710 | -0.14% |
| 2026-09-03 | 266.59 | 267.3 | 262.04 | 265.55 | 2,318,834 | -0.02% |
| 2026-09-02 | 268.12 | 272.02 | 265.135 | 265.6 | 1,763,753 | -0.04% |
| 2026-09-01 | 267.13 | 269 | 263.545 | 265.7 | 2,011,605 | -1.13% |
| 2026-08-31 | 277 | 278.607 | 267.45 | 268.74 | 2,772,151 | -3.82% |
| 2026-08-28 | 286 | 287.52 | 279.41 | 279.41 | 1,110,967 | -1.89% |
| 2026-08-27 | 289.49 | 291 | 283.48 | 284.8 | 1,346,025 | -1.79% |
| 2026-08-26 | 293 | 296.48 | 289.73 | 290 | 1,122,463 | -0.78% |
| 2026-08-25 | 297.16 | 297.23 | 290.66 | 292.29 | 1,218,266 | -0.24% |
| 2026-08-24 | 295.9 | 298.86 | 289.455 | 293 | 1,607,037 | +0.34% |
| 2026-08-21 | 290.31 | 294.31 | 289.175 | 292 | 1,488,586 | +1.52% |
| 2026-08-20 | 296.09 | 296.52 | 284.25 | 287.62 | 1,987,914 | -4.31% |
| 2026-08-19 | 301.91 | 304.22 | 299.12 | 300.56 | 1,667,839 | +0.19% |
| 2026-08-18 | 299 | 302.74 | 297.14 | 300 | 1,300,134 | -0.59% |
| 2026-08-17 | 302.66 | 305.215 | 299.82 | 301.79 | 1,568,379 | -1.05% |
| 2026-08-14 | 308.5 | 313 | 304.9 | 305 | 1,424,922 | -1.57% |
| 2026-08-13 | 309.25 | 313.5 | 307.19 | 309.88 | 1,461,132 | +0.61% |
| 2026-08-12 | 308 | 309.75 | 303.2 | 308 | 1,325,279 | +0.28% |
| 2026-08-11 | 312 | 312 | 302.99 | 307.15 | 1,815,240 | -0.28% |
| 2026-08-10 | 315 | 317 | 307.13 | 308 | 1,878,696 | -3.75% |
| 2026-08-07 | 323.34 | 325.01 | 318.205 | 320 | 1,161,788 | -0.17% |
| 2026-08-06 | 323.72 | 327.95 | 320.36 | 320.55 | 1,201,117 | -2.10% |
| 2026-08-05 | 328.99 | 330.716 | 325.24 | 327.42 | 1,529,094 | +0.52% |
| 2026-08-04 | 329.55 | 334 | 324 | 325.74 | 1,523,222 | +0.54% |
| 2026-08-03 | 327.7 | 330.2 | 322.55 | 324 | 1,987,198 | +1.79% |
| 2026-07-31 | 321.125 | 321.125 | 316.45 | 318.3 | 1,949,023 | -1.13% |
| 2026-07-30 | 319 | 323.5 | 311.35 | 321.94 | 2,139,391 | -0.51% |
| 2026-07-29 | 316.59 | 328.87 | 315.59 | 323.58 | 2,687,371 | +0.33% |
| 2026-07-28 | 302.7 | 324.575 | 293.15 | 322.5 | 3,441,334 | +5.72% |
| 2026-07-27 | 301.01 | 307.1 | 289.21 | 305.04 | 4,152,299 | +3.92% |
| 2026-07-24 | 285.8 | 300.34 | 284.56 | 293.54 | 2,965,526 | +3.57% |
| 2026-07-23 | 279.11 | 286.545 | 278.64 | 283.41 | 5,354,389 | -0.85% |
| 2026-07-22 | 285.5 | 289.47 | 282.75 | 285.85 | 1,667,235 | -0.71% |
| 2026-07-21 | 287.385 | 289.26 | 284.03 | 287.9 | 1,338,677 | +0.61% |
| 2026-07-20 | 289.09 | 291.77 | 281.35 | 286.16 | 2,397,562 | -0.28% |
| 2026-07-17 | 286.41 | 292.74 | 285.13 | 286.96 | 2,357,457 | -2.38% |
| 2026-07-16 | 291.4 | 295 | 288.06 | 293.95 | 1,795,353 | +0.61% |
| 2026-07-15 | 287.1 | 296.95 | 283.54 | 292.17 | 2,197,997 | +3.21% |
| 2026-07-14 | 286.35 | 290 | 282.63 | 283.09 | 2,263,345 | -1.91% |
| 2026-07-13 | 286.14 | 299.75 | 284.92 | 288.61 | 3,616,001 | +1.14% |
| 2026-07-10 | 290.01 | 290.63 | 284.3 | 285.37 | 1,150,152 | -0.94% |
| 2026-07-09 | 283.33 | 290.84 | 282.77 | 288.08 | 1,504,760 | +2.54% |
| 2026-07-08 | 279.75 | 283.24 | 278 | 280.95 | 2,232,570 | -0.46% |
| 2026-07-07 | 286.01 | 289.108 | 277.8 | 282.26 | 2,665,197 | -1.92% |
| 2026-07-06 | 295.99 | 299 | 285.33 | 287.78 | 2,147,957 | -2.88% |
| 2026-07-02 | 307 | 310.955 | 293.47 | 296.3 | 2,125,579 | -3.26% |
| 2026-07-01 | 317.62 | 320.29 | 306.28 | 306.3 | 2,184,516 | -3.54% |
| 2026-06-30 | 319.52 | 321 | 314.43 | 317.53 | 2,126,067 | -1.22% |
| 2026-06-29 | 319 | 326.86 | 316.47 | 321.44 | 2,071,492 | +1.04% |
| 2026-06-26 | 321.59 | 327.33 | 317.99 | 318.13 | 7,234,614 | -1.40% |
| 2026-06-25 | 322.18 | 333.39 | 319.01 | 322.65 | 1,655,814 | +0.53% |
| 2026-06-24 | 315.04 | 328.56 | 312.01 | 320.95 | 2,304,985 | +3.69% |
| 2026-06-23 | 291.99 | 310.94 | 279.23 | 309.53 | 4,334,301 | +0.05% |
| 2026-06-22 | 311.225 | 315.47 | 307.65 | 309.36 | 2,057,370 | -1.01% |
| 2026-06-18 | 310.56 | 315.91 | 308.1 | 312.51 | 3,662,798 | +3.66% |
| 2026-06-17 | 311.01 | 317 | 300.83 | 301.47 | 2,226,366 | -3.63% |
| 2026-06-16 | 316 | 319.45 | 311.99 | 312.84 | 1,880,501 | -0.26% |
| 2026-06-15 | 308 | 315.48 | 308 | 313.67 | 3,049,001 | +6.55% |
| 2026-06-12 | 289 | 294.78 | 283.45 | 294.38 | 2,003,477 | +2.23% |
| 2026-06-11 | 267.27 | 288.25 | 266.35 | 287.96 | 2,663,120 | +7.16% |
| 2026-06-10 | 277.69 | 278.13 | 266.01 | 268.73 | 1,689,965 | -4.79% |
| 2026-06-09 | 274.81 | 284.12 | 269.81 | 282.26 | 2,678,633 | +3.77% |
| 2026-06-08 | 278.5 | 282.76 | 271.57 | 272 | 2,260,794 | -2.86% |
| 2026-06-05 | 291.96 | 297 | 279.59 | 280 | 2,696,879 | -4.53% |
| 2026-06-04 | 290 | 298.83 | 283.33 | 293.28 | 2,656,109 | +2.40% |
| 2026-06-03 | 287.36 | 295 | 285 | 286.42 | 2,074,740 | -1.00% |
| 2026-06-02 | 289.67 | 294 | 285.675 | 290.8 | 2,774,074 | +0.61% |
| 2026-06-01 | 279.99 | 293.1 | 275.35 | 289.05 | 2,881,285 | +1.55% |
| 2026-05-29 | 283.02 | 288.2 | 280.01 | 284.63 | 4,234,930 | +1.19% |
| 2026-05-28 | 271.28 | 282.23 | 271 | 281.29 | 2,901,735 | +2.22% |
| 2026-05-27 | 274.41 | 281.46 | 272.5 | 275.17 | 3,344,214 | +2.79% |
| 2026-05-26 | 260.1 | 268.61 | 258.63 | 267.71 | 4,354,090 | +4.53% |
| 2026-05-22 | 259.31 | 261.74 | 255 | 256.1 | 3,183,546 | -1.62% |
| 2026-05-21 | 247.2 | 262.14 | 244.861 | 260.32 | 3,395,912 | +2.53% |
| 2026-05-20 | 241.5 | 257.24 | 232.1 | 253.89 | 6,643,982 | +2.71% |
| 2026-05-19 | 250 | 250.01 | 241.175 | 247.2 | 3,668,980 | -2.13% |
| 2026-05-18 | 261.49 | 263.96 | 251.7 | 252.59 | 2,637,915 | -2.96% |
| 2026-05-15 | 263.58 | 263.9 | 259.06 | 260.29 | 2,114,559 | -1.92% |
| 2026-05-14 | 272.74 | 275.27 | 264.43 | 265.38 | 1,662,514 | +0.45% |
| 2026-05-13 | 259.01 | 265.01 | 256.6 | 264.2 | 2,014,930 | +2.36% |