Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
257.66
-1.61 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
257.64
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 7:58 PM EST
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.83 | 260.25 | 256.00 | 257.66 | 257.66 | -0.62% | 2,383,627 |
| Dec 4, 2025 | 262.16 | 263.80 | 258.26 | 259.27 | 259.27 | -2.45% | 2,331,974 |
| Dec 3, 2025 | 263.40 | 269.46 | 262.90 | 265.77 | 265.77 | 0.26% | 1,435,558 |
| Dec 2, 2025 | 267.55 | 268.55 | 259.22 | 265.08 | 265.08 | -0.57% | 1,991,463 |
| Dec 1, 2025 | 262.50 | 269.57 | 261.00 | 266.60 | 266.60 | 0.13% | 1,525,912 |
| Nov 28, 2025 | 267.00 | 268.89 | 265.56 | 266.25 | 266.25 | 0.20% | 623,354 |
| Nov 26, 2025 | 266.46 | 268.86 | 264.71 | 265.71 | 265.71 | -0.26% | 1,513,395 |
| Nov 25, 2025 | 260.01 | 272.25 | 258.00 | 266.41 | 266.41 | 4.24% | 3,801,794 |
| Nov 24, 2025 | 264.37 | 268.28 | 249.00 | 255.57 | 255.57 | -3.23% | 5,544,573 |
| Nov 21, 2025 | 255.50 | 267.57 | 254.16 | 264.09 | 264.09 | 4.50% | 2,798,994 |
| Nov 20, 2025 | 258.85 | 263.40 | 252.56 | 252.72 | 252.72 | -1.28% | 1,817,057 |
| Nov 19, 2025 | 254.89 | 257.58 | 252.00 | 256.00 | 256.00 | 1.82% | 2,590,388 |
| Nov 18, 2025 | 249.13 | 253.74 | 247.49 | 251.42 | 251.42 | 1.91% | 1,572,389 |
| Nov 17, 2025 | 251.64 | 252.34 | 244.45 | 246.71 | 246.71 | -2.44% | 2,217,186 |
| Nov 14, 2025 | 251.86 | 254.61 | 246.66 | 252.87 | 252.87 | -1.13% | 1,804,649 |
| Nov 13, 2025 | 263.82 | 266.72 | 254.79 | 255.76 | 255.76 | -2.91% | 1,533,439 |
| Nov 12, 2025 | 264.09 | 270.57 | 262.86 | 263.43 | 263.43 | -0.05% | 1,384,174 |
| Nov 11, 2025 | 264.51 | 267.51 | 261.21 | 263.55 | 263.55 | -0.54% | 2,498,517 |
| Nov 10, 2025 | 259.57 | 265.48 | 256.16 | 264.98 | 264.98 | 3.50% | 2,626,311 |
| Nov 7, 2025 | 252.00 | 257.73 | 251.22 | 256.01 | 256.01 | 0.96% | 1,893,942 |
| Nov 6, 2025 | 255.00 | 256.68 | 252.34 | 253.57 | 253.57 | -1.19% | 1,660,832 |
| Nov 5, 2025 | 257.41 | 262.89 | 256.11 | 256.63 | 256.63 | -0.29% | 1,991,848 |
| Nov 4, 2025 | 266.35 | 267.50 | 256.06 | 257.38 | 257.38 | -7.35% | 3,815,511 |
| Nov 3, 2025 | 285.68 | 287.08 | 277.10 | 277.80 | 277.80 | -3.15% | 2,467,159 |
| Oct 31, 2025 | 284.53 | 290.08 | 283.53 | 286.83 | 286.83 | 0.81% | 1,999,470 |
| Oct 30, 2025 | 276.99 | 290.82 | 275.21 | 284.53 | 284.53 | 1.60% | 3,148,055 |
| Oct 29, 2025 | 290.01 | 292.44 | 280.02 | 280.05 | 280.05 | -4.40% | 4,187,666 |
| Oct 28, 2025 | 295.64 | 298.80 | 287.02 | 292.95 | 292.95 | -8.53% | 8,597,382 |
| Oct 27, 2025 | 321.00 | 321.98 | 315.50 | 320.26 | 320.26 | 1.20% | 2,644,572 |
| Oct 24, 2025 | 319.30 | 322.95 | 314.73 | 316.45 | 316.45 | -0.14% | 1,223,063 |
| Oct 23, 2025 | 316.46 | 319.72 | 311.36 | 316.88 | 316.88 | -0.35% | 1,188,377 |
| Oct 22, 2025 | 318.39 | 322.34 | 313.46 | 317.98 | 317.98 | 0.38% | 1,642,482 |
| Oct 21, 2025 | 305.47 | 317.79 | 303.96 | 316.78 | 316.78 | 4.60% | 1,691,565 |
| Oct 20, 2025 | 302.38 | 306.44 | 301.50 | 302.84 | 302.84 | 0.84% | 1,112,909 |
| Oct 17, 2025 | 300.80 | 302.98 | 296.35 | 300.31 | 300.31 | 0.60% | 1,830,189 |
| Oct 16, 2025 | 310.50 | 311.26 | 297.90 | 298.51 | 298.51 | -4.07% | 2,641,063 |
| Oct 15, 2025 | 316.38 | 318.56 | 309.73 | 311.16 | 311.16 | -0.86% | 1,087,461 |
| Oct 14, 2025 | 303.00 | 317.69 | 301.50 | 313.86 | 313.86 | 2.49% | 1,555,457 |
| Oct 13, 2025 | 308.27 | 311.50 | 305.36 | 306.22 | 306.22 | 0.53% | 1,338,005 |
| Oct 10, 2025 | 306.98 | 313.20 | 303.32 | 304.62 | 304.62 | -0.77% | 1,413,933 |
| Oct 9, 2025 | 310.51 | 311.86 | 306.75 | 306.99 | 306.99 | -0.43% | 1,391,328 |
| Oct 8, 2025 | 315.00 | 315.80 | 307.77 | 308.31 | 308.31 | -2.05% | 1,879,256 |
| Oct 7, 2025 | 317.30 | 317.30 | 308.20 | 314.75 | 314.75 | -0.80% | 1,129,738 |
| Oct 6, 2025 | 314.31 | 318.00 | 310.69 | 317.30 | 317.30 | 1.03% | 1,468,891 |
| Oct 3, 2025 | 322.55 | 322.78 | 313.93 | 314.05 | 314.05 | -1.89% | 1,402,037 |
| Oct 2, 2025 | 315.75 | 321.25 | 311.27 | 320.11 | 320.11 | 1.29% | 1,626,828 |
| Oct 1, 2025 | 320.63 | 321.01 | 312.28 | 316.02 | 316.02 | -2.34% | 2,280,790 |
| Sep 30, 2025 | 327.67 | 330.50 | 319.21 | 323.58 | 323.58 | -0.96% | 1,803,374 |
| Sep 29, 2025 | 337.54 | 339.22 | 320.00 | 326.72 | 326.72 | -0.05% | 2,022,511 |
| Sep 26, 2025 | 325.48 | 327.80 | 323.50 | 326.89 | 326.89 | 0.73% | 1,302,970 |