Royal Caribbean Cruises Ltd. (LON:0I1W)
London
· Delayed Price · Currency is GBP · Price in USD 258.83
-1.10 (-0.42%)
At close: Dec 5, 2025
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 260.43 | 261.60 | 256.68 | 258.83 | - | -0.42% | 1,543 |
| Dec 4, 2025 | 266.64 | 267.50 | 258.45 | 259.93 | 259.93 | -2.65% | 824 |
| Dec 3, 2025 | 265.40 | 269.33 | 263.00 | 267.01 | 267.01 | 0.47% | 1,377 |
| Dec 2, 2025 | 267.00 | 271.65 | 259.51 | 265.75 | 265.75 | -0.63% | 1,325 |
| Dec 1, 2025 | 262.73 | 269.57 | 260.22 | 267.44 | 267.44 | 0.44% | 2,532 |
| Nov 28, 2025 | 266.66 | 270.00 | 265.24 | 266.26 | 266.26 | -0.36% | 2,807 |
| Nov 26, 2025 | 267.50 | 273.00 | 264.91 | 267.23 | 267.23 | -0.40% | 847 |
| Nov 25, 2025 | 255.83 | 271.96 | 255.24 | 268.31 | 268.31 | 0.78% | 1,302 |
| Nov 24, 2025 | 264.72 | 268.88 | 261.15 | 266.23 | 266.23 | 0.12% | 473 |
| Nov 21, 2025 | 254.72 | 267.43 | 250.70 | 265.92 | 265.91 | 3.51% | 816 |
| Nov 20, 2025 | 260.22 | 263.25 | 255.46 | 256.91 | 256.91 | 1.13% | 597 |
| Nov 19, 2025 | 250.46 | 255.58 | 248.91 | 254.05 | 254.05 | 0.42% | 638 |
| Nov 18, 2025 | 244.36 | 252.99 | 244.00 | 252.99 | 252.99 | 1.86% | 639 |
| Nov 17, 2025 | 251.65 | 252.39 | 246.54 | 248.37 | 248.37 | -1.67% | 544 |
| Nov 14, 2025 | 251.66 | 254.40 | 246.67 | 252.60 | 252.60 | -1.73% | 2,747 |
| Nov 13, 2025 | 262.91 | 267.00 | 256.40 | 257.05 | 257.05 | -2.65% | 3,185 |
| Nov 12, 2025 | 262.16 | 270.50 | 262.16 | 264.04 | 264.04 | -0.18% | 946 |
| Nov 11, 2025 | 265.20 | 267.55 | 262.41 | 264.51 | 264.51 | 1.05% | 382 |
| Nov 10, 2025 | 259.00 | 261.77 | 256.53 | 261.76 | 261.76 | 2.90% | 967 |
| Nov 7, 2025 | 252.06 | 257.33 | 251.09 | 254.38 | 254.38 | 0.36% | 1,214 |
| Nov 6, 2025 | 254.99 | 256.72 | 252.43 | 253.46 | 253.46 | -1.59% | 1,338 |
| Nov 5, 2025 | 256.29 | 262.76 | 256.29 | 257.55 | 257.55 | -0.38% | 1,405 |
| Nov 4, 2025 | 270.00 | 270.00 | 257.40 | 258.52 | 258.52 | -8.05% | 1,387 |
| Nov 3, 2025 | 289.82 | 289.82 | 280.84 | 281.16 | 281.16 | -2.41% | 3,070 |
| Oct 31, 2025 | 285.99 | 288.09 | 284.16 | 288.09 | 288.09 | 0.97% | 1,021 |
| Oct 30, 2025 | 279.00 | 290.98 | 276.10 | 285.33 | 285.33 | 0.45% | 1,892 |
| Oct 29, 2025 | 291.99 | 294.99 | 283.00 | 284.06 | 284.06 | -2.73% | 4,592 |
| Oct 28, 2025 | 322.00 | 322.00 | 287.11 | 292.03 | 292.03 | -8.70% | 7,940 |
| Oct 27, 2025 | 318.80 | 322.00 | 317.50 | 319.86 | 319.86 | 0.36% | 1,367 |
| Oct 24, 2025 | 317.00 | 321.94 | 314.62 | 318.71 | 318.71 | 0.61% | 893 |
| Oct 23, 2025 | 314.00 | 320.00 | 312.01 | 316.78 | 316.78 | -0.45% | 676 |
| Oct 22, 2025 | 320.00 | 321.67 | 314.00 | 318.21 | 318.21 | 1.55% | 788 |
| Oct 21, 2025 | 305.98 | 313.35 | 303.94 | 313.35 | 313.35 | 2.98% | 2,487 |
| Oct 20, 2025 | 307.80 | 308.00 | 301.45 | 304.27 | 304.27 | 1.28% | 707 |
| Oct 17, 2025 | 295.00 | 301.36 | 295.00 | 300.43 | 300.43 | 0.64% | 803 |
| Oct 16, 2025 | 311.42 | 311.57 | 298.51 | 298.51 | 298.51 | -4.58% | 1,537 |
| Oct 15, 2025 | 316.50 | 318.22 | 310.58 | 312.85 | 312.85 | -1.23% | 752 |
| Oct 14, 2025 | 300.50 | 317.03 | 300.50 | 316.75 | 316.75 | 3.56% | 3,359 |
| Oct 13, 2025 | 311.00 | 311.39 | 305.87 | 305.87 | 305.87 | -0.44% | 2,055 |
| Oct 10, 2025 | 306.98 | 312.99 | 303.27 | 307.21 | 307.21 | -0.36% | 912 |
| Oct 9, 2025 | 308.24 | 312.46 | 307.87 | 308.32 | 308.32 | -0.64% | 3,218 |
| Oct 8, 2025 | 316.10 | 316.10 | 307.91 | 310.32 | 310.32 | -1.43% | 2,241 |
| Oct 7, 2025 | 318.05 | 318.05 | 308.06 | 314.84 | 314.84 | -0.64% | 1,021 |
| Oct 6, 2025 | 314.00 | 317.07 | 310.75 | 316.86 | 316.86 | 0.11% | 1,622 |
| Oct 3, 2025 | 325.00 | 329.00 | 315.31 | 316.51 | 316.51 | -0.54% | 976 |
| Oct 2, 2025 | 316.10 | 318.46 | 312.74 | 318.22 | 318.22 | -0.42% | 502 |
| Oct 1, 2025 | 320.82 | 321.70 | 312.74 | 319.56 | 319.55 | -0.35% | 5,098 |
| Sep 30, 2025 | 325.59 | 330.20 | 319.52 | 320.66 | 320.66 | -1.45% | 733 |
| Sep 29, 2025 | 329.50 | 339.85 | 320.43 | 325.38 | 325.38 | -0.45% | 6,147 |
| Sep 26, 2025 | 324.59 | 327.77 | 323.50 | 326.84 | 326.84 | 0.47% | 977 |