Royal Caribbean Cruises L... (RCL)
NYSE: RCL
· Real-Time Price · USD
314.04
-6.07 (-1.90%)
At close: Oct 03, 2025, 3:59 PM
314.94
0.29%
After-hours: Oct 03, 2025, 07:36 PM EDT
RCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 322.55 | 322.77 | 313.93 | 314.05 | 314.05 | -1.89% | 1,395,594 |
| 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% | 2,280,800 |
| 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% | 1,303,000 |
| Sep 25, 2025 | 322.93 | 327.48 | 319.70 | 324.53 | 324.53 | -0.76% | 1,572,520 |
| Sep 24, 2025 | 330.72 | 332.23 | 325.73 | 327.03 | 326.03 | -1.08% | 1,130,818 |
| Sep 23, 2025 | 331.45 | 340.17 | 329.15 | 330.59 | 329.58 | 0.41% | 2,064,271 |
| Sep 22, 2025 | 326.00 | 333.04 | 324.63 | 329.24 | 328.23 | 0.19% | 1,530,258 |
| Sep 19, 2025 | 327.82 | 329.54 | 316.11 | 328.60 | 327.60 | 0.86% | 3,628,427 |
| Sep 18, 2025 | 325.28 | 326.84 | 320.87 | 325.81 | 324.81 | 0.85% | 1,608,587 |
| Sep 17, 2025 | 323.36 | 324.50 | 316.34 | 323.07 | 322.08 | 0.43% | 2,042,700 |
| Sep 16, 2025 | 328.87 | 329.50 | 317.52 | 321.70 | 320.72 | -2.45% | 3,128,129 |
| Sep 15, 2025 | 338.03 | 339.15 | 327.66 | 329.79 | 328.78 | -1.97% | 2,558,794 |
| Sep 12, 2025 | 347.74 | 348.80 | 336.37 | 336.42 | 335.39 | -3.94% | 2,073,032 |
| Sep 11, 2025 | 343.56 | 355.55 | 342.58 | 350.23 | 349.16 | 2.56% | 2,333,941 |
| Sep 10, 2025 | 346.81 | 347.10 | 331.22 | 341.50 | 340.46 | -1.10% | 2,288,927 |
| Sep 9, 2025 | 349.95 | 353.72 | 345.21 | 345.31 | 344.25 | -1.64% | 1,418,600 |
| Sep 8, 2025 | 354.00 | 360.09 | 349.41 | 351.06 | 349.99 | -0.34% | 1,587,604 |
Page 1 of 136