NYSE - Delayed Quote USD

Royal Caribbean Cruises Ltd. (RCL)

Compare
237.57 +1.70 (+0.72%)
At close: November 21 at 4:00 PM EST
237.12 -0.45 (-0.19%)
After hours: 7:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 235.85 239.39 235.38 237.57 237.57 1,400,892
Nov 20, 2024 234.15 238.69 234.09 235.87 235.87 1,883,400
Nov 19, 2024 227.17 234.90 225.30 234.67 234.67 1,387,300
Nov 18, 2024 230.99 233.30 227.75 231.76 231.76 1,410,500
Nov 15, 2024 232.48 234.25 230.48 231.49 231.49 1,737,700
Nov 14, 2024 235.00 236.42 231.52 233.01 233.01 1,404,000
Nov 13, 2024 235.85 238.10 232.61 234.25 234.25 1,850,000
Nov 12, 2024 234.00 237.68 231.68 237.42 237.42 2,221,400
Nov 11, 2024 230.00 234.96 226.20 234.82 234.82 1,973,700
Nov 8, 2024 221.79 228.08 221.07 225.27 225.27 1,786,800
Nov 7, 2024 223.99 224.32 220.44 220.52 220.52 1,781,100
Nov 6, 2024 220.19 227.12 220.19 226.64 226.64 3,377,800
Nov 5, 2024 206.00 210.96 205.34 210.77 210.77 1,438,500
Nov 4, 2024 201.27 204.83 200.02 204.39 204.39 1,515,700
Nov 1, 2024 206.41 206.90 202.00 202.06 202.06 1,692,400
Oct 31, 2024 209.00 212.91 206.19 206.35 206.35 2,433,000
Oct 30, 2024 208.00 211.43 207.07 208.36 208.36 3,411,500
Oct 29, 2024 197.86 214.12 197.25 210.10 210.10 4,125,700
Oct 28, 2024 206.00 207.70 201.48 203.52 203.52 2,835,200
Oct 25, 2024 202.76 203.51 199.43 200.91 200.91 979,800
Oct 24, 2024 202.32 204.22 200.37 203.05 203.05 1,183,300
Oct 23, 2024 201.81 202.73 199.67 201.14 201.14 1,480,100
Oct 22, 2024 199.60 203.91 198.60 203.35 203.35 1,082,400
Oct 21, 2024 199.09 200.89 198.25 199.91 199.91 1,138,300
Oct 18, 2024 201.55 201.61 198.14 199.94 199.94 1,457,700
Oct 17, 2024 203.15 204.36 200.92 201.21 201.21 1,344,400
Oct 16, 2024 202.49 203.35 200.61 201.74 201.74 1,366,000
Oct 15, 2024 199.69 204.37 198.50 202.42 202.42 2,851,200
Oct 14, 2024 196.25 197.94 193.72 196.78 196.78 1,579,100
Oct 11, 2024 194.40 196.07 194.10 195.69 195.69 2,234,900
Oct 10, 2024 191.12 195.12 191.11 193.59 193.59 1,588,600
Oct 9, 2024 188.29 193.22 186.80 193.03 193.03 2,861,000
Oct 8, 2024 181.00 184.88 180.52 183.39 183.39 1,322,500
Oct 7, 2024 178.55 181.82 178.34 179.79 179.79 1,128,800
Oct 4, 2024 177.00 180.11 176.00 179.44 179.44 1,434,300
Oct 3, 2024 173.50 175.45 172.12 173.16 173.16 1,141,000
Oct 2, 2024 170.98 175.12 170.24 174.96 174.96 1,067,800
Oct 1, 2024 177.56 178.20 170.83 173.23 173.23 2,045,200
Sep 30, 2024 178.21 179.35 171.56 177.36 177.36 2,357,000
Sep 27, 2024 182.74 182.82 177.43 177.54 177.54 2,389,100
Sep 26, 2024 180.00 184.41 179.29 182.81 182.81 2,150,800
Sep 25, 2024 178.89 179.14 176.27 177.41 177.41 1,582,700
Sep 24, 2024 177.00 179.75 174.51 179.63 179.63 2,050,800
Sep 23, 2024 173.70 176.14 172.66 175.90 175.90 1,590,000
Sep 20, 2024 0.40 Dividend
Sep 20, 2024 171.01 174.48 170.96 174.05 174.05 2,649,200
Sep 19, 2024 172.00 173.00 168.94 171.56 171.16 1,882,900
Sep 18, 2024 168.60 171.50 168.00 168.55 168.16 1,308,000
Sep 17, 2024 171.28 171.75 167.86 168.40 168.01 1,507,600
Sep 16, 2024 170.00 173.40 168.82 169.74 169.34 2,078,200
Sep 13, 2024 166.46 169.63 165.70 167.96 167.57 1,379,600
Sep 12, 2024 164.85 166.88 162.49 165.57 165.18 1,807,100
Sep 11, 2024 158.38 162.85 156.01 162.15 161.77 1,752,600
Sep 10, 2024 160.31 160.52 154.08 158.30 157.93 2,146,700
Sep 9, 2024 158.32 161.76 158.32 160.26 159.89 1,905,500
Sep 6, 2024 159.20 161.39 155.20 156.55 156.18 1,747,000
Sep 5, 2024 158.65 161.61 157.61 158.02 157.65 1,167,700
Sep 4, 2024 159.00 160.88 157.35 158.77 158.40 1,299,700
Sep 3, 2024 162.39 163.74 158.72 159.65 159.28 2,209,300
Aug 30, 2024 168.20 168.92 161.10 164.62 164.24 2,604,800
Aug 29, 2024 168.71 169.06 166.46 166.84 166.45 974,400
Aug 28, 2024 166.65 168.11 165.19 166.94 166.55 1,409,000
Aug 27, 2024 162.00 169.47 161.17 169.02 168.63 2,078,300
Aug 26, 2024 163.09 163.09 161.43 162.05 161.67 1,193,000
Aug 23, 2024 158.49 163.47 158.00 163.08 162.70 1,794,800
Aug 22, 2024 158.97 159.41 156.51 157.89 157.52 1,405,800
Aug 21, 2024 159.43 159.75 156.21 158.12 157.75 2,178,200
Aug 20, 2024 160.80 161.25 157.61 158.84 158.47 2,012,500
Aug 19, 2024 158.40 161.82 157.80 161.43 161.05 1,654,100
Aug 16, 2024 159.93 160.16 157.49 157.80 157.43 1,637,400
Aug 15, 2024 155.46 160.60 154.29 160.26 159.89 2,303,200
Aug 14, 2024 154.69 155.90 150.33 152.71 152.35 1,720,000
Aug 13, 2024 155.01 155.51 151.85 154.58 154.22 1,648,000
Aug 12, 2024 155.75 157.98 153.40 153.86 153.50 2,958,600
Aug 9, 2024 155.53 159.08 155.02 155.75 155.39 3,638,700
Aug 8, 2024 149.70 156.17 149.50 155.90 155.54 3,313,300
Aug 7, 2024 152.80 155.90 147.05 147.53 147.19 4,281,000
Aug 6, 2024 145.90 153.70 145.59 150.26 149.91 5,832,900
Aug 5, 2024 132.73 140.15 130.08 139.77 139.44 4,038,400
Aug 2, 2024 143.50 143.72 136.83 138.85 138.53 4,926,700
Aug 1, 2024 157.81 157.93 145.50 148.09 147.74 4,464,100
Jul 31, 2024 159.28 161.86 155.67 156.72 156.35 3,728,100
Jul 30, 2024 156.24 157.87 155.06 156.94 156.57 2,431,100
Jul 29, 2024 154.80 156.47 151.66 155.14 154.78 2,939,100
Jul 26, 2024 154.65 156.65 152.05 153.56 153.20 3,435,900
Jul 25, 2024 163.50 163.75 151.93 152.02 151.67 6,499,200
Jul 24, 2024 169.59 171.00 163.87 164.51 164.13 2,383,500
Jul 23, 2024 168.24 173.37 168.13 170.73 170.33 2,160,100
Jul 22, 2024 167.24 169.52 165.50 168.53 168.14 2,016,100
Jul 19, 2024 165.97 169.00 165.93 168.29 167.90 1,505,600
Jul 18, 2024 165.70 166.85 163.06 164.19 163.81 1,651,600
Jul 17, 2024 170.10 170.34 164.46 164.46 164.08 2,627,300
Jul 16, 2024 168.10 172.64 168.09 172.08 171.68 1,893,700
Jul 15, 2024 167.00 167.92 164.21 167.72 167.33 1,744,900
Jul 12, 2024 164.00 166.66 163.95 166.40 166.01 2,062,500
Jul 11, 2024 161.00 163.23 157.79 163.18 162.80 2,993,100
Jul 10, 2024 164.00 164.68 160.47 162.68 162.30 1,930,200
Jul 9, 2024 160.00 163.67 159.96 163.13 162.75 1,930,100
Jul 8, 2024 157.88 162.93 157.60 160.83 160.46 2,247,400
Jul 5, 2024 156.00 157.05 154.47 156.78 156.41 1,235,500
Jul 3, 2024 156.50 156.74 154.88 155.38 155.02 1,442,400
Jul 2, 2024 156.07 157.72 154.94 156.61 156.24 1,384,000
Jul 1, 2024 159.75 160.00 154.52 156.47 156.11 1,915,800
Jun 28, 2024 160.50 162.50 158.90 159.43 159.06 2,830,300
Jun 27, 2024 161.62 161.69 158.49 160.21 159.84 1,417,100
Jun 26, 2024 160.00 161.57 158.86 161.40 161.02 2,391,300
Jun 25, 2024 156.11 161.68 154.01 160.73 160.36 3,758,600
Jun 24, 2024 152.79 155.64 150.77 154.52 154.16 2,174,600
Jun 21, 2024 149.62 151.20 148.00 151.12 150.77 2,066,700
Jun 20, 2024 150.87 151.18 148.87 150.21 149.86 1,341,200
Jun 18, 2024 150.20 151.53 148.55 151.48 151.13 1,326,700
Jun 17, 2024 147.32 149.38 144.55 149.12 148.77 2,348,400
Jun 14, 2024 153.56 153.73 146.03 148.50 148.15 3,807,000
Jun 13, 2024 156.65 157.19 153.53 155.28 154.92 1,197,300
Jun 12, 2024 155.00 157.58 154.88 157.48 157.11 1,489,900
Jun 11, 2024 154.60 154.93 152.28 153.19 152.83 1,113,900
Jun 10, 2024 153.53 156.37 153.53 155.40 155.04 1,187,100
Jun 7, 2024 154.15 155.89 153.63 154.57 154.21 996,700
Jun 6, 2024 155.86 156.87 153.17 154.55 154.19 1,412,500
Jun 5, 2024 155.78 156.93 154.62 156.33 155.97 1,698,200
Jun 4, 2024 150.46 155.83 150.35 155.16 154.80 2,602,000
Jun 3, 2024 148.25 151.16 146.67 150.97 150.62 1,850,800
May 31, 2024 147.87 148.81 143.95 147.68 147.34 3,423,100
May 30, 2024 147.92 149.00 146.67 147.49 147.15 1,392,500
May 29, 2024 148.36 148.59 146.45 147.96 147.62 1,455,400
May 28, 2024 148.58 150.33 147.80 150.13 149.78 1,771,600
May 24, 2024 147.00 149.59 147.00 148.43 148.08 1,870,400
May 23, 2024 147.82 148.86 145.16 146.31 145.97 2,464,400
May 22, 2024 150.27 150.86 146.57 147.37 147.03 2,191,200
May 21, 2024 146.86 150.83 146.37 150.75 150.40 2,470,100
May 20, 2024 143.30 150.90 143.30 147.70 147.36 3,493,700
May 17, 2024 143.16 143.95 141.32 141.92 141.59 1,286,600
May 16, 2024 141.00 144.34 140.41 142.86 142.53 2,658,600
May 15, 2024 141.59 141.59 139.20 140.64 140.31 1,782,900
May 14, 2024 142.03 142.03 140.09 140.80 140.47 5,311,600
May 13, 2024 142.00 142.80 140.73 140.84 140.51 1,221,000
May 10, 2024 143.00 143.00 140.43 141.04 140.71 1,154,200
May 9, 2024 140.95 142.39 140.36 141.74 141.41 1,195,800
May 8, 2024 140.18 141.73 140.03 141.68 141.35 1,287,900
May 7, 2024 142.71 143.93 141.55 141.59 141.26 1,657,000
May 6, 2024 139.59 143.29 139.40 143.25 142.92 2,586,700
May 3, 2024 138.68 140.94 137.99 138.21 137.89 2,090,900
May 2, 2024 139.11 139.25 136.32 137.38 137.06 2,378,400
May 1, 2024 138.50 139.35 134.72 137.52 137.20 4,288,400
Apr 30, 2024 142.34 142.34 139.46 139.63 139.30 2,947,300
Apr 29, 2024 141.00 143.62 139.07 143.36 143.03 2,662,600
Apr 26, 2024 139.26 140.77 138.25 140.59 140.26 2,759,900
Apr 25, 2024 139.25 140.94 136.63 137.47 137.15 5,711,300
Apr 24, 2024 136.71 138.13 136.25 136.73 136.41 3,002,600
Apr 23, 2024 132.56 137.55 132.42 136.67 136.35 2,649,900
Apr 22, 2024 129.98 133.95 129.54 131.99 131.68 3,315,200
Apr 19, 2024 128.00 129.72 127.20 129.21 128.91 2,965,000
Apr 18, 2024 128.43 130.62 127.10 127.64 127.34 1,981,200
Apr 17, 2024 129.50 130.17 126.65 127.97 127.67 2,296,200
Apr 16, 2024 125.65 128.32 125.06 126.60 126.30 3,058,200
Apr 15, 2024 130.97 132.41 126.26 127.17 126.87 3,353,100
Apr 12, 2024 131.38 131.43 126.33 127.67 127.37 3,867,100
Apr 11, 2024 130.89 133.78 130.14 133.75 133.44 3,514,300
Apr 10, 2024 131.65 133.57 130.14 130.90 130.59 2,178,600
Apr 9, 2024 137.64 138.12 129.69 133.18 132.87 3,917,100
Apr 8, 2024 137.12 139.50 136.52 138.29 137.97 1,596,200
Apr 5, 2024 137.00 137.16 134.56 136.02 135.70 1,916,600
Apr 4, 2024 139.95 141.70 134.69 135.04 134.73 4,200,200
Apr 3, 2024 137.20 139.31 136.92 138.49 138.17 1,687,300
Apr 2, 2024 138.10 138.10 135.33 137.45 137.13 5,241,300
Apr 1, 2024 140.11 140.58 138.50 140.56 140.23 2,214,500
Mar 28, 2024 139.67 140.28 136.98 139.01 138.69 2,770,000
Mar 27, 2024 136.70 141.62 135.51 139.72 139.39 2,821,900
Mar 26, 2024 136.80 137.88 135.92 136.87 136.55 2,073,000
Mar 25, 2024 136.82 138.31 135.95 136.27 135.95 2,407,000
Mar 22, 2024 135.48 136.34 135.20 136.02 135.70 1,561,600
Mar 21, 2024 136.79 137.44 134.75 135.79 135.47 2,654,800
Mar 20, 2024 129.41 135.55 128.99 135.53 135.21 3,017,900
Mar 19, 2024 128.25 129.60 127.23 129.41 129.11 1,689,600
Mar 18, 2024 129.76 131.24 128.17 128.26 127.96 2,786,700
Mar 15, 2024 128.75 130.60 128.26 128.92 128.62 2,951,600
Mar 14, 2024 132.20 132.55 128.60 128.71 128.41 2,406,000
Mar 13, 2024 130.11 133.09 130.00 132.11 131.80 3,621,400
Mar 12, 2024 128.74 129.76 127.19 129.74 129.44 2,493,500
Mar 11, 2024 126.86 128.41 126.07 127.80 127.50 2,011,300
Mar 8, 2024 125.39 128.32 125.33 127.47 127.17 2,450,500
Mar 7, 2024 128.32 129.32 124.24 124.35 124.06 2,351,300
Mar 6, 2024 128.00 128.92 126.25 127.00 126.70 1,702,300
Mar 5, 2024 124.48 126.96 124.30 126.10 125.81 2,025,800
Mar 4, 2024 125.46 127.22 125.13 125.30 125.01 1,973,200
Mar 1, 2024 123.25 126.47 122.50 124.26 123.97 2,622,400
Feb 29, 2024 122.55 123.44 121.59 123.35 123.06 2,845,000
Feb 28, 2024 121.52 123.30 121.18 122.09 121.81 1,957,500
Feb 27, 2024 124.55 126.69 122.46 123.25 122.96 3,468,200
Feb 26, 2024 122.82 123.03 119.48 119.57 119.29 2,612,800
Feb 23, 2024 121.22 123.36 120.60 121.91 121.63 2,583,800
Feb 22, 2024 123.65 124.92 121.23 122.56 122.27 6,059,800
Feb 21, 2024 114.51 115.58 113.56 114.90 114.63 1,587,800
Feb 20, 2024 115.71 115.86 113.10 115.14 114.87 2,265,000
Feb 16, 2024 116.92 117.56 115.72 116.09 115.82 2,079,200
Feb 15, 2024 118.06 120.15 117.51 117.81 117.54 2,223,300
Feb 14, 2024 117.62 118.23 114.50 116.63 116.36 2,598,600
Feb 13, 2024 115.17 117.81 114.49 116.57 116.30 3,045,600
Feb 12, 2024 116.64 119.08 116.61 117.02 116.75 3,140,800
Feb 9, 2024 120.84 121.00 115.58 116.97 116.70 4,447,200
Feb 8, 2024 120.24 123.01 118.87 120.97 120.69 3,149,600
Feb 7, 2024 121.02 121.48 119.38 119.43 119.15 3,007,800
Feb 6, 2024 121.22 122.21 119.56 120.57 120.29 2,963,800
Feb 5, 2024 121.90 123.80 120.27 121.21 120.93 3,007,500
Feb 2, 2024 126.21 126.25 120.30 123.44 123.15 5,004,000
Feb 1, 2024 130.25 133.77 122.30 126.96 126.66 7,838,000
Jan 31, 2024 125.82 129.12 124.55 127.50 127.20 3,840,800
Jan 30, 2024 128.00 129.48 125.82 126.36 126.07 2,317,500
Jan 29, 2024 123.63 127.57 123.58 127.39 127.09 2,587,200
Jan 26, 2024 127.28 127.54 123.05 123.46 123.17 2,857,900
Jan 25, 2024 126.59 127.75 125.81 127.71 127.41 1,909,200
Jan 24, 2024 127.22 127.23 124.93 125.49 125.20 1,485,800
Jan 23, 2024 126.09 128.10 124.82 125.20 124.91 2,306,400
Jan 22, 2024 127.74 128.26 125.92 126.74 126.44 2,197,500
Jan 19, 2024 126.01 127.00 123.86 127.00 126.70 2,393,000
Jan 18, 2024 123.79 126.61 122.56 125.28 124.99 2,868,000
Jan 17, 2024 120.97 123.61 120.70 122.42 122.13 1,653,100
Jan 16, 2024 119.93 123.69 119.27 122.80 122.51 1,888,600
Jan 12, 2024 123.03 123.31 119.77 121.21 120.93 1,572,100
Jan 11, 2024 123.55 123.61 121.29 123.42 123.13 1,329,200
Jan 10, 2024 122.75 124.82 122.28 123.60 123.31 1,440,500
Jan 9, 2024 122.55 124.21 122.35 123.57 123.28 1,347,600
Jan 8, 2024 123.85 124.74 122.10 124.12 123.83 2,146,700
Jan 5, 2024 118.56 123.11 118.50 122.65 122.36 2,773,500
Jan 4, 2024 118.01 121.15 117.63 119.00 118.72 2,737,400
Jan 3, 2024 117.60 119.18 115.96 117.45 117.18 3,638,500
Jan 2, 2024 127.26 127.42 118.96 120.14 119.86 4,642,500
Dec 29, 2023 129.66 130.97 129.18 129.49 129.19 2,005,700
Dec 28, 2023 129.95 130.80 128.81 129.97 129.67 1,527,200
Dec 27, 2023 129.00 129.95 128.10 129.92 129.62 1,701,300
Dec 26, 2023 127.70 129.03 126.81 128.98 128.68 2,039,700
Dec 22, 2023 127.16 128.95 126.81 128.21 127.91 1,856,200
Dec 21, 2023 123.00 127.20 123.00 127.12 126.82 3,089,700
Dec 20, 2023 123.20 124.31 120.76 120.81 120.53 1,858,000
Dec 19, 2023 121.33 124.23 121.03 123.88 123.59 2,999,500
Dec 18, 2023 122.68 122.74 121.08 121.10 120.82 2,210,400
Dec 15, 2023 120.85 123.72 120.70 122.52 122.23 4,567,600
Dec 14, 2023 121.00 123.25 120.54 121.39 121.11 3,363,500
Dec 13, 2023 120.30 120.80 118.46 120.47 120.19 3,285,600
Dec 12, 2023 120.50 120.96 119.56 120.30 120.02 2,227,100
Dec 11, 2023 120.23 120.78 119.22 120.41 120.13 1,978,800
Dec 8, 2023 119.30 120.58 118.85 120.47 120.19 2,648,600
Dec 7, 2023 118.17 119.83 117.97 119.49 119.21 2,329,100
Dec 6, 2023 115.00 119.05 114.99 118.17 117.89 3,987,900
Dec 5, 2023 113.12 114.34 112.66 114.29 114.02 2,137,500
Dec 4, 2023 110.75 114.43 110.66 114.21 113.94 4,200,900
Dec 1, 2023 107.48 110.74 107.10 110.73 110.47 2,780,600
Nov 30, 2023 106.51 107.93 106.12 107.46 107.21 3,220,500
Nov 29, 2023 106.63 108.75 105.37 105.91 105.66 2,611,300
Nov 28, 2023 106.28 107.31 105.56 105.69 105.44 3,011,300
Nov 27, 2023 104.14 107.13 103.99 106.43 106.18 2,369,100
Nov 24, 2023 104.27 105.02 103.61 104.45 104.21 969,700
Nov 22, 2023 106.56 107.76 104.63 104.96 104.72 2,531,500

Related Tickers