Royal Caribbean Cruises Ltd.RCLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $345.00 | $349.26 | $341.55 | $348.03 | 1.97M |
| 2/6/2026 | $329.28 | $348.20 | $329.00 | $348.00 | 1.79M |
| 2/5/2026 | $327.51 | $338.28 | $323.80 | $326.09 | 1.95M |
| 2/4/2026 | $330.00 | $332.65 | $321.06 | $328.65 | 1.66M |
| 2/3/2026 | $333.40 | $339.84 | $325.19 | $326.29 | 2.29M |
| 2/2/2026 | $326.98 | $340.68 | $324.58 | $334.05 | 2.17M |
| 1/30/2026 | $337.54 | $341.32 | $318.50 | $324.65 | 3.35M |
| 1/29/2026 | $316.15 | $351.57 | $314.04 | $345.98 | 7.71M |
| 1/28/2026 | $292.08 | $303.00 | $291.13 | $291.60 | 3.75M |
| 1/27/2026 | $294.06 | $294.84 | $288.97 | $290.58 | 2.30M |
| 1/26/2026 | $287.65 | $293.88 | $286.95 | $293.15 | 2.28M |
| 1/23/2026 | $283.94 | $288.13 | $281.11 | $286.11 | 2.44M |
| 1/22/2026 | $282.00 | $287.19 | $280.32 | $285.55 | 2.35M |
| 1/21/2026 | $271.48 | $279.00 | $270.50 | $277.77 | 2.28M |
| 1/20/2026 | $267.00 | $274.00 | $264.39 | $270.01 | 2.91M |
| 1/16/2026 | $276.74 | $277.84 | $273.12 | $276.01 | 2.07M |
| 1/15/2026 | $282.00 | $286.48 | $275.71 | $278.11 | 1.62M |
| 1/14/2026 | $286.00 | $287.22 | $274.40 | $279.33 | 3.10M |
| 1/13/2026 | $294.25 | $296.62 | $285.81 | $291.72 | 2.50M |
| 1/12/2026 | $306.50 | $309.00 | $299.34 | $301.13 | 1.60M |
| 1/9/2026 | $305.77 | $312.30 | $303.64 | $311.50 | 1.77M |
| 1/8/2026 | $302.00 | $314.36 | $299.61 | $304.33 | 2.65M |
| 1/7/2026 | $295.90 | $303.75 | $295.33 | $302.42 | 2.36M |
| 1/6/2026 | $282.02 | $297.98 | $282.02 | $297.75 | 2.13M |
| 1/5/2026 | $281.00 | $286.34 | $276.37 | $280.16 | 2.29M |
| 1/2/2026 | $278.50 | $284.92 | $277.24 | $283.26 | 1.34M |
| 12/31/2025 | $282.02 | $282.02 | $278.56 | $278.92 | 1.03M |
| 12/30/2025 | $282.12 | $283.03 | $280.82 | $281.70 | 921,100 |
| 12/29/2025 | $285.05 | $285.30 | $280.33 | $282.69 | 1.30M |
| 12/26/2025 | $292.78 | $293.60 | $284.39 | $285.67 | 986,534 |
| 12/24/2025 | $292.00 | $295.23 | $291.52 | $294.12 | 585,314 |
| 12/23/2025 | $300.50 | $304.00 | $291.52 | $292.29 | 1.71M |
| 12/22/2025 | $295.00 | $301.56 | $294.46 | $300.73 | 1.99M |
| 12/19/2025 | $285.23 | $300.64 | $284.87 | $293.59 | 4.77M |
| 12/18/2025 | $287.00 | $290.89 | $285.05 | $286.73 | 2.32M |
| 12/17/2025 | $282.98 | $290.46 | $282.98 | $284.88 | 2.57M |
| 12/16/2025 | $287.39 | $290.57 | $280.93 | $281.51 | 2.18M |
| 12/15/2025 | $280.60 | $291.92 | $280.21 | $287.22 | 3.24M |
| 12/12/2025 | $281.38 | $282.50 | $276.62 | $278.86 | 2.14M |
| 12/11/2025 | $263.79 | $281.63 | $263.19 | $279.70 | 4.47M |
| 12/10/2025 | $249.99 | $263.34 | $245.25 | $260.38 | 2.95M |
| 12/9/2025 | $248.63 | $252.11 | $245.10 | $248.32 | 2.06M |
| 12/8/2025 | $256.82 | $257.50 | $247.72 | $252.41 | 2.84M |
| 12/5/2025 | $259.83 | $260.25 | $256.00 | $257.66 | 2.39M |
| 12/4/2025 | $262.16 | $263.80 | $258.26 | $259.27 | 2.60M |
| 12/3/2025 | $263.40 | $269.46 | $262.90 | $265.77 | 1.45M |
| 12/2/2025 | $267.55 | $268.55 | $259.22 | $265.08 | 2.11M |
| 12/1/2025 | $262.50 | $269.57 | $261.00 | $266.60 | 1.53M |
| 11/28/2025 | $267.00 | $268.89 | $265.56 | $266.25 | 648,300 |
| 11/26/2025 | $266.46 | $268.86 | $264.71 | $265.71 | 1.52M |
| 11/25/2025 | $260.01 | $272.25 | $258.00 | $266.41 | 5.20M |
| 11/24/2025 | $264.37 | $268.28 | $249.00 | $255.57 | 5.55M |
| 11/21/2025 | $255.50 | $267.57 | $254.16 | $264.09 | 2.80M |
| 11/20/2025 | $258.85 | $263.40 | $252.56 | $252.72 | 1.82M |
| 11/19/2025 | $254.89 | $257.58 | $252.00 | $256.00 | 2.59M |
| 11/18/2025 | $249.13 | $253.74 | $247.49 | $251.42 | 1.57M |
| 11/17/2025 | $251.64 | $252.34 | $244.45 | $246.71 | 2.22M |
| 11/14/2025 | $251.86 | $254.61 | $246.66 | $252.87 | 1.80M |
| 11/13/2025 | $263.82 | $266.72 | $254.79 | $255.76 | 1.53M |
| 11/12/2025 | $264.09 | $270.57 | $262.86 | $263.43 | 1.38M |