Royal Caribbean Cruises Ltd. (RCL)
NYSE: RCL · Real-Time Price · USD
242.18
+8.92 (3.82%)
At close: May 12, 2025, 4:00 PM
240.00
-2.18 (-0.90%)
After-hours: May 12, 2025, 5:14 PM EDT
Royal Caribbean Cruises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 245.78 | 247.85 | 239.51 | 242.18 | 242.18 | 3.82% | 2,536,710 |
| May 9, 2025 | 233.30 | 234.50 | 230.45 | 233.26 | 233.26 | 0.18% | 1,140,369 |
| May 8, 2025 | 230.68 | 235.36 | 229.20 | 232.84 | 232.84 | 2.12% | 1,610,714 |
| May 7, 2025 | 227.40 | 230.32 | 225.95 | 228.01 | 228.01 | 1.07% | 2,151,425 |
| May 6, 2025 | 224.55 | 227.24 | 223.00 | 225.59 | 225.59 | -1.38% | 1,448,074 |
| May 5, 2025 | 226.63 | 231.50 | 226.11 | 228.75 | 228.75 | -0.52% | 1,735,150 |
| May 2, 2025 | 225.29 | 230.22 | 223.80 | 229.95 | 229.95 | 4.16% | 2,209,157 |
| May 1, 2025 | 219.04 | 224.26 | 217.42 | 220.77 | 220.77 | 2.73% | 2,207,165 |
| Apr 30, 2025 | 209.78 | 215.67 | 203.85 | 214.91 | 214.91 | -0.77% | 2,719,218 |
| Apr 29, 2025 | 221.71 | 225.19 | 208.78 | 216.58 | 216.58 | 0.12% | 4,247,551 |
| Apr 28, 2025 | 215.00 | 218.40 | 212.93 | 216.31 | 216.31 | 2.05% | 2,673,518 |
| Apr 25, 2025 | 212.18 | 213.62 | 209.19 | 211.97 | 211.97 | 0.31% | 1,493,078 |
| Apr 24, 2025 | 205.67 | 212.40 | 205.23 | 211.31 | 211.31 | 1.84% | 1,516,949 |
| Apr 23, 2025 | 209.36 | 218.06 | 206.73 | 207.50 | 207.50 | 3.92% | 2,849,422 |
| Apr 22, 2025 | 192.79 | 200.28 | 192.34 | 199.67 | 199.67 | 5.36% | 1,945,337 |
| Apr 21, 2025 | 189.52 | 193.00 | 185.50 | 189.51 | 189.51 | -1.65% | 1,684,857 |
| Apr 17, 2025 | 191.79 | 195.01 | 189.81 | 192.69 | 192.69 | 0.52% | 1,303,302 |
| Apr 16, 2025 | 192.00 | 194.33 | 187.58 | 191.70 | 191.70 | -0.86% | 1,744,811 |
| Apr 15, 2025 | 194.01 | 195.82 | 192.02 | 193.37 | 193.37 | 0.81% | 2,119,433 |
| Apr 14, 2025 | 196.84 | 197.74 | 188.89 | 191.82 | 191.82 | -0.10% | 1,830,578 |
| Apr 11, 2025 | 190.00 | 194.02 | 185.14 | 192.01 | 192.01 | -0.26% | 2,889,508 |
| Apr 10, 2025 | 200.82 | 205.00 | 187.95 | 192.51 | 192.51 | -8.11% | 3,660,171 |
| Apr 9, 2025 | 180.20 | 211.25 | 177.33 | 209.51 | 209.51 | 16.27% | 5,736,594 |
| Apr 8, 2025 | 190.32 | 192.84 | 176.00 | 180.19 | 180.19 | 0.36% | 3,897,870 |
| Apr 7, 2025 | 166.70 | 189.63 | 164.01 | 179.55 | 179.55 | 0.91% | 4,617,724 |
| Apr 4, 2025 | 179.50 | 184.59 | 172.00 | 177.93 | 177.93 | -5.68% | 5,322,077 |
| Apr 3, 2025 | 195.99 | 195.99 | 187.57 | 188.65 | 188.65 | -11.04% | 5,152,546 |
| Apr 2, 2025 | 204.11 | 213.14 | 204.09 | 212.05 | 212.05 | 1.89% | 2,137,497 |
| Apr 1, 2025 | 204.52 | 208.46 | 199.40 | 208.12 | 208.12 | 1.30% | 2,078,449 |
| Mar 31, 2025 | 200.01 | 206.84 | 194.31 | 205.44 | 205.44 | -1.03% | 3,889,131 |
| Mar 28, 2025 | 214.79 | 215.91 | 205.87 | 207.58 | 207.58 | -4.45% | 2,548,561 |
| Mar 27, 2025 | 218.24 | 219.37 | 213.45 | 217.24 | 217.24 | -1.19% | 1,684,905 |
| Mar 26, 2025 | 224.86 | 227.16 | 218.52 | 219.86 | 219.86 | -2.29% | 1,754,765 |
| Mar 25, 2025 | 225.74 | 227.56 | 223.17 | 225.02 | 225.02 | -0.17% | 1,677,653 |
| Mar 24, 2025 | 218.94 | 226.69 | 218.15 | 225.40 | 225.40 | 4.60% | 2,513,864 |
| Mar 21, 2025 | 212.77 | 216.53 | 206.40 | 215.49 | 215.49 | 0.36% | 3,608,773 |
| Mar 20, 2025 | 212.11 | 218.88 | 212.00 | 214.72 | 214.72 | -0.19% | 2,271,322 |
| Mar 19, 2025 | 207.49 | 216.61 | 204.20 | 215.12 | 215.12 | 5.77% | 2,614,754 |
| Mar 18, 2025 | 217.17 | 217.99 | 203.07 | 203.38 | 203.38 | -7.31% | 3,367,836 |
| Mar 17, 2025 | 215.50 | 222.13 | 214.14 | 219.41 | 219.41 | 3.49% | 2,660,067 |
| Mar 14, 2025 | 211.46 | 214.43 | 207.34 | 212.02 | 212.02 | 1.98% | 2,382,505 |
| Mar 13, 2025 | 214.91 | 217.10 | 206.00 | 207.90 | 207.90 | 0.26% | 4,963,047 |
| Mar 12, 2025 | 213.11 | 217.00 | 206.32 | 207.36 | 207.36 | 0.09% | 3,239,838 |
| Mar 11, 2025 | 205.00 | 211.00 | 197.02 | 207.17 | 207.17 | -0.03% | 4,894,046 |
| Mar 10, 2025 | 207.60 | 208.40 | 201.44 | 207.23 | 207.23 | -3.16% | 4,763,132 |
| Mar 7, 2025 | 213.16 | 214.11 | 205.13 | 214.00 | 214.00 | -0.71% | 4,741,276 |
| Mar 6, 2025 | 224.08 | 226.98 | 213.57 | 215.54 | 214.79 | -6.82% | 3,351,038 |
| Mar 5, 2025 | 228.06 | 231.99 | 225.04 | 231.31 | 230.50 | 1.89% | 2,813,069 |
| Mar 4, 2025 | 236.31 | 236.31 | 220.35 | 227.02 | 226.23 | -5.85% | 4,717,420 |
| Mar 3, 2025 | 246.67 | 251.44 | 237.71 | 241.12 | 240.28 | -2.02% | 2,414,218 |