Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Royal Caribbean Cruises Ltd. (RCL)

Compare
212.05
+3.93
+(1.89%)
At close: April 2 at 4:00:02 PM EDT
203.05
-9.00
(-4.24%)
Pre-Market: 4:40:31 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025204.11213.14204.09212.05212.052,125,400
Apr 1, 2025204.52208.46199.40208.12208.122,078,000
Mar 31, 2025200.01206.84194.31205.44205.443,889,000
Mar 28, 2025214.79215.91205.87207.58207.582,548,600
Mar 27, 2025218.24219.37213.45217.24217.241,684,800
Mar 26, 2025224.86227.16218.52219.86219.861,735,600
Mar 25, 2025225.74227.56223.17225.02225.021,677,700
Mar 24, 2025218.94226.69218.15225.40225.402,513,900
Mar 21, 2025212.77216.53206.40215.49215.493,608,500
Mar 20, 2025212.11218.88212.00214.72214.722,271,100
Mar 19, 2025207.49216.61204.20215.12215.122,614,800
Mar 18, 2025217.17217.99203.07203.38203.383,367,800
Mar 17, 2025215.50222.13214.14219.41219.412,660,000
Mar 14, 2025211.46214.43207.34212.02212.022,382,500
Mar 13, 2025214.91217.10206.00207.90207.904,963,000
Mar 12, 2025213.11217.00206.32207.36207.363,239,800
Mar 11, 2025205.00211.00197.02207.17207.174,894,000
Mar 10, 2025207.60208.40201.44207.23207.235,053,500
Mar 7, 2025 0.75 Dividend
Mar 7, 2025213.16214.11205.13214.00214.004,741,300
Mar 6, 2025224.08226.98213.57215.54214.793,351,000
Mar 5, 2025228.06231.99225.04231.31230.512,812,800
Mar 4, 2025236.31236.31220.35227.02226.234,717,400
Mar 3, 2025246.67251.44237.71241.12240.282,414,200
Feb 28, 2025238.50246.54237.50246.10245.244,458,000
Feb 27, 2025246.65248.65237.00238.16237.332,007,600
Feb 26, 2025239.37247.75238.41244.11243.262,359,100
Feb 25, 2025237.50239.20230.55237.57236.742,183,500
Feb 24, 2025237.88241.74233.00237.66236.832,622,400
Feb 21, 2025245.46246.00230.82234.26233.444,120,900
Feb 20, 2025261.26261.26232.14243.89243.048,817,300
Feb 19, 2025259.80264.32257.99264.01263.091,649,000
Feb 18, 2025265.00265.63258.20261.80260.891,894,600
Feb 14, 2025260.94264.07257.40263.09262.171,308,300
Feb 13, 2025261.00264.00253.77260.09259.182,051,900
Feb 12, 2025255.07257.79253.17256.30255.411,550,600
Feb 11, 2025259.56259.98254.71256.67255.781,781,100
Feb 10, 2025265.89267.15260.81261.15260.241,595,800
Feb 7, 2025270.57272.45263.63264.43263.511,453,500
Feb 6, 2025267.86271.96267.65270.20269.262,776,900
Feb 5, 2025263.50267.51261.89266.87265.941,467,100
Feb 4, 2025263.00265.99259.74263.59262.671,504,900
Feb 3, 2025257.66266.34256.76260.86259.952,877,800
Jan 31, 2025275.41277.08266.01266.60265.672,177,700
Jan 30, 2025269.64275.05267.37274.79273.832,191,500
Jan 29, 2025266.20271.31265.32269.09268.152,697,000
Jan 28, 2025246.75269.96246.00265.25264.338,091,000
Jan 27, 2025226.56237.49226.56236.82236.003,065,800
Jan 24, 2025236.88237.11231.95232.10231.292,723,000
Jan 23, 2025235.75238.77233.00238.15237.321,776,500
Jan 22, 2025242.63243.00235.72236.16235.342,105,000
Jan 21, 2025245.00250.11242.24243.28242.432,048,000
Jan 17, 2025235.62243.48234.45241.81240.972,933,700
Jan 16, 2025233.76234.76230.38233.28232.471,213,600
Jan 15, 2025233.78236.00231.06232.48231.672,275,200
Jan 14, 2025229.65230.40226.29229.73228.931,996,000
Jan 13, 2025222.95228.00222.94227.23226.441,877,600
Jan 10, 2025224.16230.46222.29226.95226.162,505,600
Jan 8, 2025224.52228.17223.18227.22226.432,141,200
Jan 7, 2025227.97228.00220.45225.33224.551,784,000
Jan 6, 2025231.00232.59227.31228.41227.621,541,900
Jan 3, 2025230.03230.50223.66228.94228.142,733,100
Jan 2, 2025231.54233.59227.54229.02228.221,438,400
Dec 31, 2024231.94234.99230.13230.69229.891,217,100
Dec 30, 2024228.37235.71227.56232.75231.942,178,000
Dec 27, 2024 0.55 Dividend
Dec 27, 2024235.70235.70231.00232.71231.901,102,000
Dec 26, 2024238.32239.34236.50237.76236.38988,000
Dec 24, 2024238.53240.71236.83240.30238.91514,100
Dec 23, 2024238.00238.79232.56237.87236.491,240,500
Dec 20, 2024236.84241.37234.67238.43237.056,309,200
Dec 19, 2024233.29235.75227.90230.76229.432,311,500
Dec 18, 2024242.07242.86229.03229.53228.202,321,800
Dec 17, 2024240.96243.45238.14242.07240.671,929,500
Dec 16, 2024247.50249.71241.45243.00241.592,009,000
Dec 13, 2024244.20246.98243.11245.17243.751,931,700
Dec 12, 2024246.56248.10243.53244.15242.741,725,700
Dec 11, 2024248.08250.00245.20245.52244.102,019,400
Dec 10, 2024250.54254.63243.71245.66244.242,301,500
Dec 9, 2024257.95258.70243.79247.14245.712,438,600
Dec 6, 2024253.85258.21251.69258.09256.601,896,500
Dec 5, 2024252.00255.70250.33251.14249.692,242,300
Dec 4, 2024246.01250.02245.26249.74248.301,507,600
Dec 3, 2024247.50248.88243.68245.90244.481,226,200
Dec 2, 2024246.86249.52244.24246.41244.981,832,800
Nov 29, 2024241.40245.00241.37244.06242.65787,000
Nov 27, 2024244.15245.28240.78241.62240.221,103,100
Nov 26, 2024241.50245.91240.99244.50243.091,615,700
Nov 25, 2024242.33244.27238.11240.39239.002,433,600
Nov 22, 2024237.50242.20237.06241.49240.091,727,700
Nov 21, 2024235.85239.39235.38237.57236.201,403,500
Nov 20, 2024234.15238.69234.09235.87234.511,883,400
Nov 19, 2024227.17234.90225.30234.67233.311,387,300
Nov 18, 2024230.99233.30227.75231.76230.421,410,500
Nov 15, 2024232.48234.25230.48231.49230.151,737,700
Nov 14, 2024235.00236.42231.52233.01231.661,404,000
Nov 13, 2024235.85238.10232.61234.25232.891,850,000
Nov 12, 2024234.00237.68231.68237.42236.052,221,400
Nov 11, 2024230.00234.96226.20234.82233.461,973,700
Nov 8, 2024221.79228.08221.07225.27223.971,786,800
Nov 7, 2024223.99224.32220.44220.52219.241,781,100
Nov 6, 2024220.19227.12220.19226.64225.333,377,800
Nov 5, 2024206.00210.96205.34210.77209.551,438,500
Nov 4, 2024201.27204.83200.02204.39203.211,515,700
Nov 1, 2024206.41206.90202.00202.06200.891,692,400
Oct 31, 2024209.00212.91206.19206.35205.162,433,000
Oct 30, 2024208.00211.43207.07208.36207.153,411,500
Oct 29, 2024197.86214.12197.25210.10208.884,125,700
Oct 28, 2024206.00207.70201.48203.52202.342,835,200
Oct 25, 2024202.76203.51199.43200.91199.75979,800
Oct 24, 2024202.32204.22200.37203.05201.881,183,300
Oct 23, 2024201.81202.73199.67201.14199.981,480,100
Oct 22, 2024199.60203.91198.60203.35202.171,082,400
Oct 21, 2024199.09200.89198.25199.91198.751,138,300
Oct 18, 2024201.55201.61198.14199.94198.781,457,700
Oct 17, 2024203.15204.36200.92201.21200.051,344,400
Oct 16, 2024202.49203.35200.61201.74200.571,366,000
Oct 15, 2024199.69204.37198.50202.42201.252,851,200
Oct 14, 2024196.25197.94193.72196.78195.641,579,100
Oct 11, 2024194.40196.07194.10195.69194.562,234,900
Oct 10, 2024191.12195.12191.11193.59192.471,588,600
Oct 9, 2024188.29193.22186.80193.03191.912,861,000
Oct 8, 2024181.00184.88180.52183.39182.331,322,500
Oct 7, 2024178.55181.82178.34179.79178.751,128,800
Oct 4, 2024177.00180.11176.00179.44178.401,434,300
Oct 3, 2024173.50175.45172.12173.16172.161,141,000
Oct 2, 2024170.98175.12170.24174.96173.951,067,800
Oct 1, 2024177.56178.20170.83173.23172.232,045,200
Sep 30, 2024178.21179.35171.56177.36176.332,357,000
Sep 27, 2024182.74182.82177.43177.54176.512,389,100
Sep 26, 2024180.00184.41179.29182.81181.752,150,800
Sep 25, 2024178.89179.14176.27177.41176.381,582,700
Sep 24, 2024177.00179.75174.51179.63178.592,050,800
Sep 23, 2024173.70176.14172.66175.90174.881,590,000
Sep 20, 2024 0.40 Dividend
Sep 20, 2024171.01174.48170.96174.05173.042,649,200
Sep 19, 2024172.00173.00168.94171.56170.171,882,900
Sep 18, 2024168.60171.50168.00168.55167.181,308,000
Sep 17, 2024171.28171.75167.86168.40167.041,507,600
Sep 16, 2024170.00173.40168.82169.74168.362,078,200
Sep 13, 2024166.46169.63165.70167.96166.601,379,600
Sep 12, 2024164.85166.88162.49165.57164.231,807,100
Sep 11, 2024158.38162.85156.01162.15160.841,752,600
Sep 10, 2024160.31160.52154.08158.30157.022,146,700
Sep 9, 2024158.32161.76158.32160.26158.961,905,500
Sep 6, 2024159.20161.39155.20156.55155.281,747,000
Sep 5, 2024158.65161.61157.61158.02156.741,167,700
Sep 4, 2024159.00160.88157.35158.77157.481,299,700
Sep 3, 2024162.39163.74158.72159.65158.362,209,300
Aug 30, 2024168.20168.92161.10164.62163.292,604,800
Aug 29, 2024168.71169.06166.46166.84165.49974,400
Aug 28, 2024166.65168.11165.19166.94165.591,409,000
Aug 27, 2024162.00169.47161.17169.02167.652,078,300
Aug 26, 2024163.09163.09161.43162.05160.741,193,000
Aug 23, 2024158.49163.47158.00163.08161.761,794,800
Aug 22, 2024158.97159.41156.51157.89156.611,405,800
Aug 21, 2024159.43159.75156.21158.12156.842,178,200
Aug 20, 2024160.80161.25157.61158.84157.552,012,500
Aug 19, 2024158.40161.82157.80161.43160.121,654,100
Aug 16, 2024159.93160.16157.49157.80156.521,637,400
Aug 15, 2024155.46160.60154.29160.26158.962,303,200
Aug 14, 2024154.69155.90150.33152.71151.471,720,000
Aug 13, 2024155.01155.51151.85154.58153.331,648,000
Aug 12, 2024155.75157.98153.40153.86152.612,958,600
Aug 9, 2024155.53159.08155.02155.75154.493,638,700
Aug 8, 2024149.70156.17149.50155.90154.643,313,300
Aug 7, 2024152.80155.90147.05147.53146.334,281,000
Aug 6, 2024145.90153.70145.59150.26149.045,832,900
Aug 5, 2024132.73140.15130.08139.77138.644,038,400
Aug 2, 2024143.50143.72136.83138.85137.724,926,700
Aug 1, 2024157.81157.93145.50148.09146.894,464,100
Jul 31, 2024159.28161.86155.67156.72155.453,728,100
Jul 30, 2024156.24157.87155.06156.94155.672,431,100
Jul 29, 2024154.80156.47151.66155.14153.882,939,100
Jul 26, 2024154.65156.65152.05153.56152.323,435,900
Jul 25, 2024163.50163.75151.93152.02150.796,499,200
Jul 24, 2024169.59171.00163.87164.51163.182,383,500
Jul 23, 2024168.24173.37168.13170.73169.352,160,100
Jul 22, 2024167.24169.52165.50168.53167.162,016,100
Jul 19, 2024165.97169.00165.93168.29166.931,505,600
Jul 18, 2024165.70166.85163.06164.19162.861,651,600
Jul 17, 2024170.10170.34164.46164.46163.132,627,300
Jul 16, 2024168.10172.64168.09172.08170.691,893,700
Jul 15, 2024167.00167.92164.21167.72166.361,744,900
Jul 12, 2024164.00166.66163.95166.40165.052,062,500
Jul 11, 2024161.00163.23157.79163.18161.862,993,100
Jul 10, 2024164.00164.68160.47162.68161.361,930,200
Jul 9, 2024160.00163.67159.96163.13161.811,930,100
Jul 8, 2024157.88162.93157.60160.83159.532,247,400
Jul 5, 2024156.00157.05154.47156.78155.511,235,500
Jul 3, 2024156.50156.74154.88155.38154.121,442,400
Jul 2, 2024156.07157.72154.94156.61155.341,384,000
Jul 1, 2024159.75160.00154.52156.47155.201,915,800
Jun 28, 2024160.50162.50158.90159.43158.142,830,300
Jun 27, 2024161.62161.69158.49160.21158.911,417,100
Jun 26, 2024160.00161.57158.86161.40160.092,391,300
Jun 25, 2024156.11161.68154.01160.73159.433,758,600
Jun 24, 2024152.79155.64150.77154.52153.272,174,600
Jun 21, 2024149.62151.20148.00151.12149.902,066,700
Jun 20, 2024150.87151.18148.87150.21148.991,341,200
Jun 18, 2024150.20151.53148.55151.48150.251,326,700
Jun 17, 2024147.32149.38144.55149.12147.912,348,400
Jun 14, 2024153.56153.73146.03148.50147.303,807,000
Jun 13, 2024156.65157.19153.53155.28154.021,197,300
Jun 12, 2024155.00157.58154.88157.48156.201,489,900
Jun 11, 2024154.60154.93152.28153.19151.951,113,900
Jun 10, 2024153.53156.37153.53155.40154.141,187,100
Jun 7, 2024154.15155.89153.63154.57153.32996,700
Jun 6, 2024155.86156.87153.17154.55153.301,412,500
Jun 5, 2024155.78156.93154.62156.33155.061,698,200
Jun 4, 2024150.46155.83150.35155.16153.902,602,000
Jun 3, 2024148.25151.16146.67150.97149.751,850,800
May 31, 2024147.87148.81143.95147.68146.483,423,100
May 30, 2024147.92149.00146.67147.49146.291,392,500
May 29, 2024148.36148.59146.45147.96146.761,455,400
May 28, 2024148.58150.33147.80150.13148.911,771,600
May 24, 2024147.00149.59147.00148.43147.231,870,400
May 23, 2024147.82148.86145.16146.31145.122,464,400
May 22, 2024150.27150.86146.57147.37146.182,191,200
May 21, 2024146.86150.83146.37150.75149.532,470,100
May 20, 2024143.30150.90143.30147.70146.503,493,700
May 17, 2024143.16143.95141.32141.92140.771,286,600
May 16, 2024141.00144.34140.41142.86141.702,658,600
May 15, 2024141.59141.59139.20140.64139.501,782,900
May 14, 2024142.03142.03140.09140.80139.665,311,600
May 13, 2024142.00142.80140.73140.84139.701,221,000
May 10, 2024143.00143.00140.43141.04139.901,154,200
May 9, 2024140.95142.39140.36141.74140.591,195,800
May 8, 2024140.18141.73140.03141.68140.531,287,900
May 7, 2024142.71143.93141.55141.59140.441,657,000
May 6, 2024139.59143.29139.40143.25142.092,586,700
May 3, 2024138.68140.94137.99138.21137.092,090,900
May 2, 2024139.11139.25136.32137.38136.272,378,400
May 1, 2024138.50139.35134.72137.52136.414,288,400
Apr 30, 2024142.34142.34139.46139.63138.502,947,300
Apr 29, 2024141.00143.62139.07143.36142.202,662,600
Apr 26, 2024139.26140.77138.25140.59139.452,759,900
Apr 25, 2024139.25140.94136.63137.47136.365,711,300
Apr 24, 2024136.71138.13136.25136.73135.623,002,600
Apr 23, 2024132.56137.55132.42136.67135.562,649,900
Apr 22, 2024129.98133.95129.54131.99130.923,315,200
Apr 19, 2024128.00129.72127.20129.21128.162,965,000
Apr 18, 2024128.43130.62127.10127.64126.611,981,200
Apr 17, 2024129.50130.17126.65127.97126.932,296,200
Apr 16, 2024125.65128.32125.06126.60125.573,058,200
Apr 15, 2024130.97132.41126.26127.17126.143,353,100
Apr 12, 2024131.38131.43126.33127.67126.643,867,100
Apr 11, 2024130.89133.78130.14133.75132.673,514,300
Apr 10, 2024131.65133.57130.14130.90129.842,178,600
Apr 9, 2024137.64138.12129.69133.18132.103,917,100
Apr 8, 2024137.12139.50136.52138.29137.171,596,200
Apr 5, 2024137.00137.16134.56136.02134.921,916,600
Apr 4, 2024139.95141.70134.69135.04133.954,200,200
Apr 3, 2024137.20139.31136.92138.49137.371,687,300

Related Tickers

NCLH Norwegian Cruise Line Holdings Ltd.
19.50
+2.31%
 
CCL Carnival Corporation & plc
20.02
+3.25%
 
ABNB Airbnb, Inc.
122.80
+1.34%
 
VIK Viking Holdings Ltd
41.97
+3.66%
 
BKNG Booking Holdings Inc.
4,689.30
+0.08%
 
EXPE Expedia Group, Inc.
167.85
+0.09%
 
CUK Carnival Corporation & plc
18.01
+3.15%
 
TRIP Tripadvisor, Inc.
14.31
+2.00%
 
TCOM Trip.com Group Limited
63.58
+0.65%
 
MMYT MakeMyTrip Limited
101.39
+2.28%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.