Royal Caribbean(RCL)
$335.18-4.67 (-1.37%)
RCL
Royal Caribbean historical prices
$335.18
At close:-4.67 (-1.37%)
Want to see RCL full AI Analyst Report?
Royal Caribbean (RCL) Historical Prices
6,451 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 338.96 | 341.78 | 334.67 | 335.18 | 335.18 | -1.37% | 2,202,483 | 0.93 |
| Nov 10, 2026 | 339.88 | 341.66 | 334.01 | 339.85 | 339.85 | +3.88% | 1,611,304 | 0.68 |
| Nov 09, 2026 | 336.00 | 342.32 | 334.30 | 336.98 | 336.98 | +3.00% | 2,172,545 | 0.93 |
| Nov 06, 2026 | 322.98 | 329.41 | 320.57 | 327.16 | 327.16 | +1.37% | 1,534,375 | 0.65 |
| Nov 05, 2026 | 334.02 | 337.01 | 317.08 | 322.73 | 322.73 | -3.13% | 2,582,860 | 1.10 |
| Nov 04, 2026 | 321.83 | 334.56 | 318.39 | 333.15 | 333.15 | +6.38% | 2,585,959 | 1.12 |
| Nov 03, 2026 | 320.33 | 321.44 | 312.63 | 313.17 | 313.17 | -2.46% | 1,831,050 | 0.79 |
| Nov 02, 2026 | 315.00 | 324.55 | 314.32 | 321.07 | 321.07 | +4.52% | 2,783,458 | 1.22 |
| Oct 30, 2026 | 307.70 | 310.00 | 303.98 | 307.18 | 307.18 | -1.08% | 1,942,201 | 0.85 |
| Oct 29, 2026 | 304.08 | 313.68 | 303.34 | 310.54 | 310.54 | +4.10% | 2,702,059 | 1.19 |
| Oct 28, 2026 | 295.60 | 300.00 | 292.42 | 298.30 | 298.30 | +0.80% | 2,429,005 | 1.07 |
| Oct 27, 2026 | 300.00 | 308.45 | 295.08 | 295.92 | 295.92 | +5.46% | 4,955,704 | 2.23 |
| Oct 26, 2026 | 278.19 | 286.69 | 277.36 | 280.60 | 280.60 | +1.49% | 2,385,449 | 1.07 |
| Oct 23, 2026 | 280.00 | 280.00 | 274.20 | 276.48 | 276.48 | -3.37% | 1,678,498 | 0.75 |
| Oct 22, 2026 | 285.43 | 291.05 | 283.91 | 286.13 | 286.13 | -0.80% | 1,879,728 | 0.82 |
| Oct 21, 2026 | 290.22 | 293.88 | 283.25 | 288.45 | 288.45 | +0.22% | 1,885,775 | 0.82 |
| Oct 20, 2026 | 281.29 | 296.95 | 280.11 | 287.81 | 287.81 | +2.07% | 1,821,557 | 0.77 |
| Oct 19, 2026 | 277.68 | 283.17 | 275.78 | 281.97 | 281.97 | +1.54% | 1,631,822 | 0.69 |
| Oct 16, 2026 | 282.63 | 286.75 | 276.19 | 277.68 | 277.68 | -0.83% | 2,140,505 | 0.91 |
| Oct 15, 2026 | 275.47 | 281.61 | 272.50 | 280.01 | 280.01 | +2.08% | 1,630,557 | 0.69 |
| Oct 14, 2026 | 280.00 | 280.50 | 273.32 | 274.31 | 274.31 | -2.56% | 1,648,738 | 0.70 |
| Oct 13, 2026 | 282.54 | 285.20 | 278.22 | 281.51 | 281.51 | +0.30% | 1,401,324 | 0.59 |
| Oct 12, 2026 | 278.03 | 284.95 | 276.06 | 280.67 | 280.67 | -0.56% | 1,201,054 | 0.50 |
| Oct 09, 2026 | 282.00 | 283.55 | 278.00 | 282.26 | 282.26 | +0.30% | 1,592,964 | 0.66 |
| Oct 08, 2026 | 277.66 | 283.56 | 277.11 | 281.41 | 281.41 | -0.32% | 1,963,392 | 0.81 |
| Oct 07, 2026 | 285.01 | 288.14 | 281.11 | 282.32 | 282.32 | -2.24% | 2,416,290 | 1.00 |
| Oct 06, 2026 | 279.80 | 289.17 | 278.00 | 288.78 | 288.78 | +5.00% | 2,359,473 | 0.98 |
| Oct 05, 2026 | 277.03 | 277.08 | 269.69 | 275.03 | 275.03 | -0.98% | 3,026,078 | 1.27 |
| Oct 02, 2026 | 275.18 | 279.50 | 271.56 | 277.74 | 277.74 | +2.87% | 3,419,443 | 1.44 |
| Oct 01, 2026 | 266.12 | 270.86 | 263.22 | 269.99 | 269.99 | +1.55% | 3,093,496 | 1.31 |
| Sep 30, 2026 | 260.20 | 269.65 | 259.00 | 265.86 | 265.86 | +1.99% | 4,287,862 | 1.87 |
| Sep 29, 2026 | 257.20 | 261.99 | 254.21 | 260.67 | 260.67 | +7.45% | 4,041,219 | 1.79 |
| Sep 28, 2026 | 246.00 | 249.73 | 240.20 | 242.59 | 242.59 | -0.05% | 3,372,470 | 1.51 |
| Sep 25, 2026 | 241.80 | 246.25 | 236.72 | 242.70 | 242.70 | +1.56% | 2,696,552 | 1.21 |
| Sep 24, 2026 | 234.30 | 243.18 | 232.00 | 238.98 | 238.98 | +3.77% | 5,478,548 | 2.52 |
| Sep 23, 2026 | 236.14 | 237.13 | 222.22 | 230.30 | 230.30 | -1.95% | 7,593,845 | 3.50 |
| Sep 22, 2026 | 259.00 | 261.66 | 231.03 | 234.89 | 234.89 | -6.14% | 8,400,149 | 4.07 |
| Sep 21, 2026 | 250.50 | 252.15 | 246.30 | 250.25 | 250.25 | +1.81% | 2,217,065 | 1.07 |
| Sep 18, 2026 | 250.00 | 251.46 | 245.06 | 245.81 | 245.81 | -1.57% | 3,201,617 | 1.54 |
| Sep 17, 2026 | 257.28 | 258.20 | 249.72 | 249.74 | 249.74 | -1.06% | 1,808,899 | 0.87 |
| Sep 16, 2026 | 251.00 | 256.96 | 249.24 | 253.92 | 252.42 | +1.85% | 2,308,491 | 1.13 |
| Sep 15, 2026 | 256.39 | 257.13 | 248.64 | 249.30 | 247.83 | -2.37% | 1,887,588 | 0.91 |
| Sep 14, 2026 | 256.00 | 257.71 | 252.74 | 255.34 | 253.83 | -1.85% | 2,161,552 | 1.04 |
| Sep 11, 2026 | 264.00 | 264.30 | 259.84 | 260.14 | 258.60 | +0.44% | 1,568,891 | 0.75 |
| Sep 10, 2026 | 258.33 | 263.47 | 256.71 | 259.01 | 257.48 | -0.29% | 2,177,940 | 1.04 |
| Sep 09, 2026 | 261.00 | 262.50 | 257.85 | 259.76 | 258.23 | -1.79% | 2,412,989 | 1.15 |
| Sep 08, 2026 | 263.00 | 270.83 | 262.99 | 264.50 | 262.94 | -0.26% | 2,804,778 | 1.34 |
| Sep 07, 2026 | 265.21 | 266.54 | 264.02 | 265.19 | 263.62 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 265.21 | 266.54 | 264.02 | 265.19 | 263.62 | -0.14% | 1,486,710 | 0.70 |
| Sep 03, 2026 | 266.59 | 267.30 | 262.04 | 265.55 | 263.98 | -0.02% | 2,318,834 | 1.09 |
