Mexico - Delayed Quote MXN

Royal Caribbean Cruises Ltd. (RCL.MX)

Compare
5,028.00
0.00
(0.00%)
At close: February 26 at 10:24:10 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20255,028.005,028.005,028.005,028.005,028.00-
Feb 27, 20255,028.005,028.005,028.005,028.005,028.00-
Feb 26, 20254,886.965,028.004,886.965,028.005,028.0028
Feb 25, 20254,900.004,900.004,900.004,900.004,900.00-
Feb 24, 20254,749.214,900.004,749.214,900.004,900.00257
Feb 21, 20254,742.004,769.504,742.004,769.504,769.50331
Feb 20, 20255,286.005,286.004,780.004,910.004,910.00430
Feb 19, 20255,286.005,286.005,286.005,286.005,286.00-
Feb 18, 20255,286.005,286.005,286.005,286.005,286.0027
Feb 17, 20255,245.005,245.005,245.005,245.005,245.00-
Feb 14, 20255,245.005,245.005,245.005,245.005,245.00-
Feb 13, 20255,245.005,245.005,245.005,245.005,245.00229
Feb 12, 20255,259.005,259.005,240.005,245.005,245.0041
Feb 11, 20255,441.655,441.655,441.655,441.655,441.65-
Feb 10, 20255,435.005,441.655,435.005,441.655,441.65638
Feb 7, 20255,550.005,550.005,550.005,550.005,550.0012
Feb 6, 20255,530.005,550.005,518.005,518.005,518.0061
Feb 5, 20255,400.005,498.005,400.005,498.005,498.0049
Feb 4, 20255,655.805,655.805,655.805,655.805,655.80-
Jan 31, 20255,718.325,718.325,655.805,655.805,655.8080
Jan 30, 20255,540.005,660.005,537.005,655.865,655.86377
Jan 29, 20255,510.005,510.005,510.005,510.005,510.0043
Jan 28, 20255,082.005,530.005,082.005,487.005,487.001,373
Jan 27, 20254,835.004,888.004,835.004,888.004,888.00515
Jan 24, 20254,720.004,754.384,707.004,707.004,707.0062
Jan 23, 20254,814.004,814.004,814.004,814.004,814.0024
Jan 22, 20254,932.294,932.294,932.294,932.294,932.2980
Jan 21, 20255,100.005,161.005,062.505,062.505,062.50193
Jan 20, 20254,901.454,901.454,901.454,901.454,901.4521
Jan 17, 20254,990.005,005.004,990.005,005.005,005.0068
Jan 16, 20254,720.004,720.004,720.004,720.004,720.00-
Jan 15, 20254,720.004,720.004,720.004,720.004,720.0014
Jan 14, 20254,560.004,560.004,560.004,560.004,560.00-
Jan 13, 20254,560.004,560.004,560.004,560.004,560.00-
Jan 10, 20254,560.004,560.004,560.004,560.004,560.00-
Jan 9, 20254,560.004,560.004,560.004,560.004,560.00-
Jan 8, 20254,560.004,560.004,560.004,560.004,560.00-
Jan 7, 20254,560.004,560.004,560.004,560.004,560.0037
Jan 6, 20254,670.004,670.004,670.004,670.004,670.0014
Jan 3, 20254,641.204,730.004,641.204,725.004,725.00133
Jan 2, 20254,800.004,800.004,800.004,800.004,800.00-
Dec 31, 20244,800.004,800.004,800.004,800.004,800.00-
Dec 30, 20244,800.004,800.004,800.004,800.004,800.00-
Dec 27, 2024 11.46 Dividend
Dec 27, 20244,800.004,800.004,800.004,800.004,800.00-
Dec 26, 20244,800.004,800.004,800.004,800.004,799.45-
Dec 24, 20244,800.004,800.004,800.004,800.004,799.45-
Dec 23, 20244,797.004,800.004,797.004,800.004,799.4528
Dec 20, 20244,795.004,797.004,795.004,797.004,796.4550
Dec 19, 20244,745.004,760.004,681.004,688.004,687.46199
Dec 18, 20244,870.004,872.004,870.004,872.004,871.4427
Dec 17, 20244,830.004,830.004,830.004,830.004,829.459
Dec 16, 20244,900.004,900.004,900.004,900.004,899.4422
Dec 13, 20244,930.004,930.004,930.004,930.004,929.4432
Dec 11, 20245,064.005,064.005,064.005,064.005,063.42-
Dec 10, 20245,064.005,064.005,064.005,064.005,063.4244
Dec 9, 20245,068.005,068.005,020.005,022.005,021.42137
Dec 6, 20245,132.005,132.005,132.005,132.005,131.41-
Dec 5, 20245,132.005,132.005,132.005,132.005,131.4142
Dec 4, 20245,028.005,028.005,028.005,028.005,027.428
Dec 3, 20245,060.735,060.735,005.005,005.005,004.4365
Dec 2, 20245,100.005,170.105,100.005,170.105,169.5170
Nov 29, 20244,975.004,980.004,945.004,980.004,979.4347
Nov 28, 20244,968.004,968.004,968.004,968.004,967.43-
Nov 27, 20244,968.004,968.004,968.004,968.004,967.4319
Nov 26, 20244,950.005,065.254,950.005,065.255,064.67421
Nov 25, 20244,870.004,870.004,743.954,780.014,779.46178
Nov 22, 20244,953.004,973.994,953.004,973.994,973.4221
Nov 21, 20244,780.004,780.004,780.004,780.004,779.45-
Nov 20, 20244,780.004,780.004,780.004,780.004,779.4512
Nov 19, 20244,700.004,700.004,700.004,700.004,699.466
Nov 15, 20244,690.004,690.004,690.004,690.004,689.4625
Nov 14, 20244,800.004,800.004,800.004,800.004,799.4512
Nov 13, 20244,890.004,890.004,890.004,890.004,889.44-
Nov 12, 20244,755.004,890.004,755.004,890.004,889.4463
Nov 11, 20244,560.004,755.004,560.004,755.004,754.4679
Nov 8, 20244,380.004,380.004,380.004,380.004,379.50-
Nov 7, 20244,513.594,513.594,380.004,380.004,379.50177
Nov 6, 20244,440.914,590.004,440.914,557.394,556.87368
Nov 5, 20244,200.004,246.004,200.004,230.004,229.52170
Nov 4, 20244,120.004,120.004,120.004,120.004,119.53125
Nov 1, 20244,120.004,120.004,120.004,120.004,119.5315
Oct 31, 20244,204.474,204.474,204.474,204.474,203.99-
Oct 30, 20244,189.994,210.944,189.994,204.474,203.9936
Oct 29, 20244,150.004,200.004,150.004,200.004,199.52139
Oct 28, 20244,100.004,159.994,000.014,159.994,159.51291
Oct 25, 20244,048.354,068.584,000.004,000.003,999.5469
Oct 24, 20243,994.013,994.013,994.013,994.013,993.55-
Oct 23, 20243,994.013,994.013,994.013,994.013,993.559
Oct 22, 20243,994.003,994.003,994.003,994.003,993.54-
Oct 21, 20243,994.003,994.003,994.003,994.003,993.5432
Oct 18, 20243,948.313,948.313,910.003,930.003,929.5531
Oct 17, 20244,050.004,085.004,029.004,029.004,028.54152
Oct 16, 20244,033.004,040.004,033.004,040.004,039.5448
Oct 15, 20243,838.004,000.003,838.004,000.003,999.5478
Oct 14, 20243,777.073,828.003,777.073,828.003,827.56418
Oct 11, 20243,700.003,700.003,700.003,700.003,699.5829
Oct 10, 20243,795.653,795.653,794.003,794.003,793.5741
Oct 9, 20243,616.003,750.003,616.003,736.503,736.07520
Oct 8, 20243,505.003,594.993,505.003,565.553,565.14202
Oct 7, 20243,500.003,500.003,480.003,480.003,479.6061
Oct 4, 20243,340.003,340.003,340.003,340.003,339.62-
Oct 3, 20243,293.003,380.003,293.003,340.003,339.6286
Oct 2, 20243,380.003,380.003,380.003,380.003,379.6116
Sep 30, 20243,520.003,520.003,520.003,520.003,519.60-
Sep 27, 20243,520.003,520.003,520.003,520.003,519.6026
Sep 26, 20243,600.003,600.003,598.003,598.003,597.5947
Sep 25, 20243,471.763,478.003,391.613,478.003,477.6075
Sep 24, 20243,427.003,427.003,427.003,427.003,426.6143
Sep 23, 20243,375.003,400.003,375.003,400.003,399.6152
Sep 20, 2024 8.33 Dividend
Sep 20, 20243,330.003,330.003,330.003,330.003,329.6216
Sep 19, 20243,315.003,405.993,296.403,314.993,314.211,177
Sep 18, 20243,260.793,260.793,260.793,260.793,260.025
Sep 17, 20243,318.003,318.003,260.703,260.703,259.9380
Sep 13, 20243,253.003,257.903,253.003,257.903,257.1328
Sep 12, 20243,265.003,269.993,235.003,250.983,250.22616
Sep 11, 20243,164.003,218.903,164.003,206.213,205.46959
Sep 10, 20243,133.003,164.003,111.013,164.003,163.26282
Sep 9, 20243,200.003,200.003,200.003,200.003,199.2525
Sep 6, 20243,200.003,200.003,130.003,130.003,129.26141
Sep 5, 20243,160.003,160.003,155.073,155.073,154.33110
Sep 4, 20243,160.003,160.003,160.003,160.003,159.26-
Sep 3, 20243,210.503,210.503,160.003,160.003,159.26142
Sep 2, 20243,285.993,285.993,285.993,285.993,285.22-
Aug 30, 20243,312.493,312.493,259.493,285.993,285.2238
Aug 29, 20243,330.003,330.003,330.003,330.003,329.2219
Aug 28, 20243,278.003,278.003,270.003,270.003,269.2389
Aug 27, 20243,200.003,330.003,200.003,330.003,329.22502
Aug 26, 20243,130.003,152.003,062.713,152.003,151.26368
Aug 23, 20243,080.003,080.003,038.113,038.113,037.40688
Aug 22, 20243,078.853,078.853,050.003,063.453,062.7399
Aug 21, 20243,045.003,056.203,000.013,037.543,036.83564
Aug 20, 20243,022.503,022.513,022.503,022.513,021.8082
Aug 19, 20243,016.003,016.003,016.003,016.003,015.29113
Aug 16, 20242,940.002,940.002,940.002,940.002,939.31348
Aug 15, 20242,880.002,911.012,880.002,911.012,910.3380
Aug 14, 20242,952.002,952.002,952.002,952.002,951.31-
Aug 13, 20242,952.002,952.002,952.002,952.002,951.31-
Aug 12, 20242,890.512,952.002,890.512,952.002,951.3181
Aug 9, 20242,950.002,950.002,950.002,950.002,949.31-
Aug 8, 20242,950.002,950.002,950.002,950.002,949.3145
Aug 7, 20242,940.002,940.002,912.002,927.002,926.31227
Aug 6, 20242,899.002,957.002,899.002,936.272,935.581,175
Aug 5, 20242,675.002,700.002,675.002,700.002,699.36343
Aug 2, 20242,606.002,670.002,568.002,668.962,668.33269
Aug 1, 20242,795.002,795.002,760.002,772.002,771.35187
Jul 31, 20242,835.002,835.002,835.002,835.002,834.33-
Jul 30, 20242,835.002,835.002,835.002,835.002,834.33-
Jul 29, 20242,835.002,835.002,835.002,835.002,834.33-
Jul 26, 20242,780.912,835.002,780.912,835.002,834.3366
Jul 25, 20242,900.002,900.002,900.002,900.002,899.3287
Jul 24, 20243,049.213,049.213,049.213,049.213,048.49-
Jul 23, 20243,049.213,049.213,049.213,049.213,048.4911
Jul 22, 20243,063.003,063.003,063.003,063.003,062.2822
Jul 19, 20243,037.003,037.003,037.003,037.003,036.29-
Jul 18, 20243,037.003,037.003,037.003,037.003,036.29-
Jul 17, 20243,037.003,037.003,037.003,037.003,036.29-
Jul 16, 20243,005.003,037.003,005.003,037.003,036.291,012
Jul 15, 20242,954.002,977.002,954.002,977.002,976.30118
Jul 12, 20242,938.992,939.002,938.992,939.002,938.3193
Jul 11, 20242,863.002,863.002,863.002,863.002,862.336
Jul 10, 20242,919.002,919.002,889.002,889.002,888.3269
Jul 9, 20242,919.002,919.002,919.002,919.002,918.3138
Jul 8, 20242,892.902,892.902,892.902,892.902,892.228
Jul 5, 20242,825.782,825.782,825.782,825.782,825.1281
Jul 4, 20242,843.002,843.002,843.002,843.002,842.33-
Jul 3, 20242,843.012,843.012,843.002,843.002,842.33147
Jul 2, 20242,843.402,843.402,843.402,843.402,842.73-
Jul 1, 20242,867.012,867.012,843.402,843.402,842.73113
Jun 28, 20242,926.702,931.002,926.702,931.002,930.3158
Jun 27, 20242,950.622,950.622,950.622,950.622,949.93-
Jun 26, 20242,901.002,952.002,900.012,950.622,949.93336
Jun 25, 20242,844.812,901.992,844.812,901.992,901.31258
Jun 24, 20242,775.002,775.002,759.002,759.002,758.35288
Jun 21, 20242,760.002,760.002,760.002,760.002,759.35-
Jun 20, 20242,770.002,770.002,760.002,760.002,759.35252
Jun 19, 20242,793.402,793.402,793.402,793.402,792.74-
Jun 18, 20242,793.402,793.402,793.402,793.402,792.7468
Jun 17, 20242,710.002,763.502,690.002,763.502,762.85126
Jun 14, 20242,730.002,730.002,710.002,710.012,709.37156
Jun 13, 20242,895.612,902.802,895.612,902.802,902.1216
Jun 12, 20242,863.002,950.002,863.002,950.002,949.31416
Jun 11, 20242,853.182,853.182,853.182,853.182,852.51432
Jun 10, 20242,859.002,859.002,840.002,850.002,849.33415
Jun 7, 20242,750.002,750.002,750.002,750.002,749.35-
Jun 6, 20242,750.002,750.002,750.002,750.002,749.35-
Jun 5, 20242,750.002,750.002,750.002,750.002,749.355
Jun 4, 20242,700.002,783.852,700.002,783.852,783.20416
Jun 3, 20242,592.332,657.882,592.332,657.882,657.254,695
May 31, 20242,484.112,484.112,484.112,484.112,483.5366
May 30, 20242,503.802,503.802,503.802,503.802,503.21-
May 29, 20242,503.802,503.802,503.802,503.802,503.218
May 28, 20242,503.802,503.802,503.802,503.802,503.21-
May 27, 20242,503.802,503.802,503.802,503.802,503.21-
May 24, 20242,503.802,503.802,503.802,503.802,503.21-
May 23, 20242,503.802,503.802,503.802,503.802,503.21-
May 22, 20242,503.802,503.802,503.802,503.802,503.2115
May 21, 20242,474.992,503.812,391.212,503.812,503.22702
May 20, 20242,421.612,475.002,421.612,445.002,444.431,488
May 17, 20242,381.002,381.002,381.002,381.002,380.44-
May 16, 20242,357.002,390.002,357.002,381.002,380.44201
May 15, 20242,407.602,407.602,407.602,407.602,407.03-
May 14, 20242,407.602,407.602,407.602,407.602,407.03-
May 13, 20242,407.602,407.602,407.602,407.602,407.03-
May 10, 20242,407.602,407.602,407.602,407.602,407.03-
May 9, 20242,407.602,407.602,407.602,407.602,407.03100
May 8, 20242,390.002,390.002,390.002,390.002,389.44-
May 7, 20242,428.862,428.862,390.002,390.002,389.4437
May 6, 20242,350.002,350.002,350.002,350.002,349.4511
May 3, 20242,359.702,359.702,359.702,359.702,359.15203
May 2, 20242,334.712,334.712,334.712,334.712,334.1663
Apr 30, 20242,407.002,407.002,407.002,407.002,406.435
Apr 29, 20242,435.682,435.682,415.202,435.682,435.11148
Apr 26, 20242,390.002,400.002,390.002,400.002,399.4428
Apr 25, 20242,420.002,422.002,411.802,411.802,411.2344
Apr 24, 20242,345.002,345.002,345.002,345.002,344.4519
Apr 23, 20242,274.002,274.002,274.002,274.002,273.47-
Apr 22, 20242,275.652,275.752,274.002,274.002,273.4746
Apr 19, 20242,175.012,175.012,175.012,175.012,174.5013
Apr 18, 20242,160.202,160.202,160.202,160.202,159.69-
Apr 17, 20242,160.202,160.202,160.202,160.202,159.6943
Apr 16, 20242,074.012,074.012,074.012,074.012,073.52-
Apr 15, 20242,074.012,074.012,074.012,074.012,073.5210
Apr 12, 20242,164.062,164.062,164.062,164.062,163.55-
Apr 11, 20242,164.062,164.062,164.062,164.062,163.55293
Apr 10, 20242,164.032,164.032,164.002,164.002,163.4919
Apr 9, 20242,190.092,190.092,142.002,190.082,189.56628
Apr 8, 20242,311.002,311.002,311.002,311.002,310.46-
Apr 5, 20242,311.002,311.002,311.002,311.002,310.46-
Apr 4, 20242,311.002,311.002,311.002,311.002,310.46137
Apr 3, 20242,280.002,285.002,280.002,285.002,284.4653
Apr 2, 20242,272.502,283.862,272.502,279.002,278.4657
Apr 1, 20242,309.202,333.012,300.012,333.002,332.45603
Mar 27, 20242,281.002,320.252,281.002,315.002,314.46112
Mar 26, 20242,275.002,289.002,275.002,281.002,280.4638
Mar 25, 20242,285.002,290.002,280.002,280.002,279.46247
Mar 22, 20242,300.002,300.002,300.002,300.002,299.4646
Mar 21, 20242,199.002,199.002,199.002,199.002,198.48-
Mar 20, 20242,197.502,199.002,197.502,199.002,198.48236
Mar 19, 20242,214.392,231.692,176.002,176.002,175.49220
Mar 15, 20242,177.002,177.002,155.002,155.002,154.49275
Mar 14, 20242,220.002,220.002,220.002,220.002,219.48-
Mar 13, 20242,220.002,220.002,220.002,220.002,219.48197
Mar 12, 20242,165.002,177.502,165.002,177.502,176.99260
Mar 11, 20242,086.212,086.212,086.212,086.212,085.725
Mar 8, 20242,126.002,134.002,126.002,134.002,133.50210
Mar 7, 20242,182.712,182.712,126.002,126.002,125.50185
Mar 6, 20242,130.002,130.002,130.002,130.002,129.50-
Mar 5, 20242,099.002,132.002,099.002,130.002,129.50202
Mar 4, 20242,095.612,095.612,095.612,095.612,095.1255