TipRanks
Go Ultimate55% OFF

Royal Caribbean (RC8) Historical Prices

DE:RC8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026272.70276.40272.70273.20273.20-1.55%1732.14
Oct 29, 2026265.60277.50265.60277.50277.50+4.76%770.96
Oct 28, 2026265.10267.50264.90264.90264.90-0.56%2623.45
Oct 27, 2026251.00269.20250.20266.40266.40+8.03%6088.39
Oct 26, 2026246.60246.60246.60246.60246.60-2.91%00.00
Oct 23, 2026254.00254.00254.00254.00254.00+0.43%00.00
Oct 22, 2026252.90252.90252.90252.90252.90-1.79%200.24
Oct 21, 2026256.10257.50256.10257.50257.50-0.96%500.57
Oct 20, 2026249.50261.10249.50260.00260.00+4.97%7589.92
Oct 19, 2026249.20249.20247.70247.70247.70-0.60%1001.34
Oct 16, 2026249.20249.20249.20249.20249.20+2.51%00.00
Oct 15, 2026243.10243.10243.10243.10243.10-2.17%00.00
Oct 14, 2026250.20250.20248.50248.50248.50-1.35%500.67
Oct 13, 2026249.60251.90249.60251.90251.90+0.08%130.17
Oct 12, 2026251.70251.70251.70251.70251.70+0.40%00.00
Oct 09, 2026250.40250.70250.40250.70250.70+0.89%1001.32
Oct 08, 2026256.10256.10248.50248.50248.50-1.82%300.39
Oct 07, 2026255.80255.80253.10253.10253.10-0.47%40.05
Oct 06, 2026244.50254.30244.50254.30254.30+5.08%230.29
Oct 05, 2026248.50248.50241.10242.00242.00-0.86%2593.29
Oct 02, 2026239.70244.10239.70244.10244.10+4.09%150.18
Oct 01, 2026237.60237.60234.50234.50234.50-0.42%500.61
Sep 30, 2026229.80235.50229.80235.50235.50+1.99%1852.31
Sep 29, 2026212.80230.90212.80230.90230.90+6.90%1181.51
Sep 28, 2026210.90216.60210.90216.00216.00+2.66%590.76
Sep 25, 2026210.00210.40209.90210.40210.40-0.14%590.77
Sep 24, 2026201.10210.70200.40210.70210.70+5.64%761.01
Sep 23, 2026207.00209.40199.45199.45199.45-8.21%4156.02
Sep 22, 2026217.30217.30217.30217.30217.30+0.00%00.00
Sep 21, 2026214.80219.20214.80217.30217.30-0.05%650.95
Sep 18, 2026217.40217.40217.40217.40217.40-0.91%120.18
Sep 17, 2026220.70223.90219.40219.40219.40+1.20%650.93
Sep 16, 2026215.60218.10215.60218.10216.79-0.73%1231.68
Sep 15, 2026219.70219.70219.70219.70218.38-2.23%00.00
Sep 14, 2026223.50224.70223.50224.70223.35+0.67%200.26
Sep 11, 2026223.20223.20223.20223.20221.86+0.77%10.01
Sep 10, 2026223.00223.00221.50221.50220.17-0.85%680.89
Sep 09, 2026226.70226.70223.40223.40222.06-1.37%540.71
Sep 08, 2026226.50226.50226.50226.50225.14-1.14%00.00
Sep 07, 2026227.00229.10227.00229.10227.73+0.09%400.53
Sep 04, 2026227.50229.00227.50228.90227.53+0.09%570.76
Sep 03, 2026229.00232.60228.70228.70227.33+0.26%690.88
Sep 02, 2026228.10228.10228.10228.10226.73-1.26%00.00
Sep 01, 2026230.70231.00230.70231.00229.62-1.70%510.64
Aug 31, 2026239.10239.10235.00235.00233.59-4.04%220.27
Aug 28, 2026244.00244.90244.00244.90243.43-1.53%550.69
Aug 27, 2026248.70248.70248.70248.70247.21-0.24%00.00
Aug 26, 2026249.30249.30249.30249.30247.81-1.85%00.00
Aug 25, 2026251.50254.00251.50254.00252.48+2.01%1001.12
Aug 24, 2026249.00249.00249.00249.00247.51+0.08%50.05