Royal Caribbean Cruises Ltd (RCL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 323.34 | 325.01 | 318.21 | 320.00 | -0.17% | 1,161,700 |
| 2026-08-06 | 323.72 | 327.95 | 320.36 | 320.55 | -2.10% | 1,201,100 |
| 2026-08-05 | 328.99 | 330.72 | 325.24 | 327.42 | +0.52% | 1,529,000 |
| 2026-08-04 | 329.55 | 334.00 | 324.00 | 325.74 | +0.54% | 1,523,200 |
| 2026-08-03 | 327.70 | 330.20 | 322.55 | 324.00 | +1.79% | 1,987,000 |
| 2026-07-31 | 321.13 | 321.13 | 316.45 | 318.30 | -1.13% | 1,949,000 |
| 2026-07-30 | 319.00 | 323.50 | 311.35 | 321.94 | -0.51% | 2,139,200 |
| 2026-07-29 | 316.59 | 328.87 | 315.59 | 323.58 | +0.33% | 2,687,100 |
| 2026-07-28 | 302.70 | 324.58 | 293.15 | 322.50 | +5.72% | 3,439,800 |
| 2026-07-27 | 301.01 | 307.10 | 289.21 | 305.04 | +3.92% | 4,147,600 |
| 2026-07-24 | 285.80 | 300.34 | 284.56 | 293.54 | +3.57% | 2,965,300 |
| 2026-07-23 | 279.11 | 286.55 | 278.64 | 283.41 | -0.85% | 5,354,000 |
| 2026-07-22 | 285.50 | 289.47 | 282.75 | 285.85 | -0.71% | 1,667,200 |
| 2026-07-21 | 287.39 | 289.26 | 284.03 | 287.90 | +0.61% | 1,338,600 |
| 2026-07-20 | 289.09 | 291.77 | 281.35 | 286.16 | -0.28% | 2,397,500 |
| 2026-07-17 | 286.41 | 292.74 | 285.13 | 286.96 | -2.38% | 2,357,300 |
| 2026-07-16 | 291.40 | 295.00 | 288.06 | 293.95 | +0.61% | 1,795,200 |
| 2026-07-15 | 287.10 | 296.95 | 283.54 | 292.17 | +3.21% | 2,198,000 |
| 2026-07-14 | 286.35 | 290.00 | 282.63 | 283.09 | -1.91% | 2,263,300 |
| 2026-07-13 | 286.14 | 299.75 | 284.92 | 288.61 | +1.14% | 3,616,000 |
| 2026-07-10 | 290.01 | 290.63 | 284.30 | 285.37 | -0.94% | 1,149,900 |
| 2026-07-09 | 283.33 | 290.84 | 282.77 | 288.08 | +2.54% | 1,504,600 |
| 2026-07-08 | 279.75 | 283.24 | 278.00 | 280.95 | -0.46% | 2,232,500 |
| 2026-07-07 | 286.01 | 289.11 | 277.80 | 282.26 | -1.92% | 2,665,200 |
| 2026-07-06 | 295.99 | 299.00 | 285.33 | 287.78 | -2.88% | 2,148,000 |
| 2026-07-02 | 307.00 | 310.96 | 293.47 | 296.30 | -3.26% | 2,124,000 |
| 2026-07-01 | 317.62 | 320.29 | 306.28 | 306.30 | -3.54% | 2,184,500 |
| 2026-06-30 | 319.52 | 321.00 | 314.43 | 317.53 | -1.22% | 2,126,000 |
| 2026-06-29 | 319.00 | 326.86 | 316.47 | 321.44 | +1.04% | 2,071,400 |
| 2026-06-26 | 321.59 | 327.33 | 317.99 | 318.13 | -1.40% | 7,234,400 |
| 2026-06-25 | 322.18 | 333.39 | 319.01 | 322.65 | +0.53% | 1,655,200 |
| 2026-06-24 | 315.04 | 328.56 | 312.01 | 320.95 | +3.69% | 2,305,000 |
| 2026-06-23 | 291.99 | 310.94 | 279.23 | 309.53 | +0.05% | 4,334,300 |
| 2026-06-22 | 311.23 | 315.47 | 307.65 | 309.36 | -1.01% | 2,057,400 |
| 2026-06-18 | 310.56 | 315.91 | 308.10 | 312.51 | +3.66% | 3,662,800 |
| 2026-06-17 | 311.01 | 317.00 | 300.83 | 301.47 | -3.63% | 2,226,400 |
| 2026-06-16 | 316.00 | 319.45 | 311.99 | 312.84 | -0.26% | 1,880,500 |
| 2026-06-15 | 308.00 | 315.48 | 308.00 | 313.67 | +6.55% | 3,049,000 |
| 2026-06-12 | 289.00 | 294.78 | 283.45 | 294.38 | +2.23% | 2,003,500 |
| 2026-06-11 | 267.27 | 288.25 | 266.35 | 287.96 | +7.16% | 2,663,100 |
| 2026-06-10 | 277.69 | 278.13 | 266.01 | 268.73 | -4.79% | 1,690,000 |
| 2026-06-09 | 274.81 | 284.12 | 269.81 | 282.26 | +3.77% | 2,678,633 |
| 2026-06-08 | 278.50 | 282.76 | 271.57 | 272.00 | -2.86% | 2,260,794 |
| 2026-06-05 | 291.96 | 297.00 | 279.59 | 280.00 | -4.53% | 2,696,900 |
| 2026-06-04 | 290.00 | 298.83 | 283.33 | 293.28 | +2.40% | 2,656,100 |
| 2026-06-03 | 287.36 | 295.00 | 285.00 | 286.42 | -1.51% | 2,074,700 |
| 2026-06-02 | 289.67 | 294.00 | 285.68 | 290.80 | +0.61% | 2,774,100 |
| 2026-06-01 | 279.99 | 293.10 | 275.35 | 289.05 | +1.55% | 2,881,300 |
| 2026-05-29 | 283.02 | 288.20 | 280.01 | 284.63 | +1.19% | 4,233,800 |
| 2026-05-28 | 271.28 | 282.23 | 271.00 | 281.29 | +2.22% | 2,900,200 |
| 2026-05-27 | 274.41 | 281.46 | 272.50 | 275.17 | +2.79% | 3,341,400 |
| 2026-05-26 | 260.10 | 268.61 | 258.63 | 267.71 | +4.53% | 4,352,600 |
| 2026-05-22 | 259.31 | 261.74 | 255.00 | 256.10 | -1.62% | 3,179,900 |
| 2026-05-21 | 247.20 | 262.14 | 244.86 | 260.32 | +2.53% | 3,395,900 |
| 2026-05-20 | 241.50 | 257.24 | 232.10 | 253.89 | +2.71% | 6,644,000 |
| 2026-05-19 | 250.00 | 250.01 | 241.18 | 247.20 | -2.13% | 3,669,000 |
| 2026-05-18 | 261.49 | 263.96 | 251.70 | 252.59 | -2.96% | 2,637,900 |
| 2026-05-15 | 263.58 | 263.90 | 259.06 | 260.29 | -1.92% | 2,114,600 |
| 2026-05-14 | 272.74 | 275.27 | 264.43 | 265.38 | +0.45% | 1,662,500 |
| 2026-05-13 | 259.01 | 265.01 | 256.60 | 264.20 | +2.36% | 2,014,900 |
| 2026-05-12 | 264.71 | 264.75 | 258.00 | 258.12 | -2.03% | 2,258,900 |
| 2026-05-11 | 271.27 | 271.27 | 261.60 | 263.46 | -4.28% | 2,208,100 |
| 2026-05-08 | 280.85 | 283.86 | 273.48 | 275.24 | -2.00% | 2,295,600 |
| 2026-05-07 | 287.06 | 288.86 | 280.85 | 280.87 | -2.16% | 3,989,500 |
| 2026-05-06 | 280.03 | 288.25 | 275.05 | 287.08 | +8.75% | 3,681,000 |
| 2026-05-05 | 261.44 | 264.50 | 258.50 | 263.98 | +1.73% | 1,776,500 |
| 2026-05-04 | 261.08 | 266.94 | 256.60 | 259.48 | -2.29% | 3,080,700 |
| 2026-05-01 | 265.77 | 271.88 | 258.59 | 265.55 | +0.68% | 2,599,800 |
| 2026-04-30 | 268.01 | 281.40 | 262.04 | 263.76 | +3.84% | 5,219,700 |
| 2026-04-29 | 254.35 | 258.13 | 250.38 | 254.01 | -0.73% | 4,313,700 |
| 2026-04-28 | 255.86 | 259.97 | 254.28 | 255.89 | -1.15% | 2,130,100 |
| 2026-04-27 | 262.02 | 265.38 | 257.70 | 258.87 | -2.62% | 2,465,700 |
| 2026-04-24 | 261.00 | 266.89 | 258.52 | 265.84 | +2.08% | 1,743,300 |
| 2026-04-23 | 264.51 | 269.66 | 258.58 | 260.43 | -1.96% | 1,976,300 |
| 2026-04-22 | 272.01 | 272.01 | 264.10 | 265.64 | -2.15% | 2,360,700 |
| 2026-04-21 | 280.50 | 284.24 | 270.39 | 271.47 | -3.83% | 2,299,800 |
| 2026-04-20 | 279.20 | 282.59 | 274.50 | 282.27 | -1.12% | 2,381,500 |
| 2026-04-17 | 282.99 | 295.33 | 281.25 | 285.48 | +7.34% | 5,460,400 |
| 2026-04-16 | 283.84 | 287.69 | 265.14 | 265.95 | -5.80% | 3,146,400 |
| 2026-04-15 | 282.07 | 284.19 | 277.02 | 282.31 | +0.28% | 1,906,300 |
| 2026-04-14 | 284.55 | 285.80 | 280.33 | 281.53 | -0.31% | 1,868,400 |
| 2026-04-13 | 271.00 | 282.52 | 270.00 | 282.41 | +1.98% | 2,141,900 |
| 2026-04-10 | 276.29 | 281.32 | 273.31 | 276.94 | +0.38% | 1,828,100 |
| 2026-04-09 | 274.39 | 280.32 | 270.44 | 275.89 | -1.21% | 2,077,300 |
| 2026-04-08 | 294.34 | 304.40 | 277.75 | 279.26 | +4.31% | 3,974,100 |
| 2026-04-07 | 270.84 | 271.34 | 262.31 | 267.71 | -2.90% | 2,278,600 |
| 2026-04-06 | 272.00 | 277.97 | 268.52 | 275.70 | +0.77% | 1,752,600 |
| 2026-04-02 | 271.79 | 280.29 | 266.10 | 273.59 | -3.00% | 2,243,100 |
| 2026-04-01 | 282.85 | 285.50 | 278.00 | 282.06 | +2.50% | 2,272,100 |
| 2026-03-31 | 267.46 | 276.57 | 263.50 | 275.18 | +5.28% | 2,649,900 |
| 2026-03-30 | 263.58 | 268.63 | 260.75 | 261.37 | -0.16% | 1,727,600 |
| 2026-03-27 | 269.89 | 273.22 | 260.90 | 261.80 | -4.45% | 2,217,800 |
| 2026-03-26 | 275.67 | 280.80 | 273.19 | 274.00 | -1.80% | 1,880,200 |
| 2026-03-25 | 281.00 | 284.74 | 276.23 | 279.01 | +2.06% | 1,519,100 |
| 2026-03-24 | 273.40 | 277.00 | 269.60 | 273.39 | -2.00% | 1,954,900 |
| 2026-03-23 | 276.66 | 283.23 | 273.91 | 278.96 | +5.81% | 3,534,100 |
| 2026-03-20 | 272.00 | 272.00 | 260.91 | 263.65 | -3.07% | 4,189,300 |
| 2026-03-19 | 268.74 | 275.96 | 265.89 | 272.00 | +0.92% | 2,244,600 |
| 2026-03-18 | 275.00 | 277.14 | 268.69 | 269.52 | -3.02% | 2,269,700 |
| 2026-03-17 | 285.35 | 286.43 | 277.83 | 277.90 | -1.04% | 2,000,600 |
| 2026-03-16 | 280.00 | 285.83 | 277.35 | 280.81 | +3.03% | 2,442,500 |
| 2026-03-13 | 271.29 | 277.50 | 269.01 | 272.54 | +2.27% | 2,248,400 |
| 2026-03-12 | 281.00 | 281.00 | 265.50 | 266.49 | -6.99% | 2,642,300 |
| 2026-03-11 | 286.10 | 289.78 | 281.00 | 286.52 | +0.52% | 1,748,500 |
| 2026-03-10 | 286.50 | 293.69 | 280.23 | 285.03 | -1.90% | 2,888,500 |
| 2026-03-09 | 268.03 | 291.38 | 256.16 | 290.55 | +4.48% | 5,464,200 |
| 2026-03-06 | 270.77 | 279.44 | 265.20 | 278.08 | -1.76% | 3,936,700 |
| 2026-03-05 | 285.22 | 289.21 | 277.80 | 283.06 | -1.44% | 3,091,500 |
| 2026-03-04 | 303.83 | 306.37 | 286.07 | 287.21 | -4.68% | 2,075,900 |
| 2026-03-03 | 289.01 | 304.89 | 286.19 | 301.31 | +0.16% | 3,642,900 |
| 2026-03-02 | 291.95 | 303.85 | 285.61 | 300.84 | -3.25% | 4,018,200 |
| 2026-02-27 | 309.41 | 314.87 | 306.86 | 310.96 | -2.50% | 2,986,500 |
| 2026-02-26 | 314.01 | 321.16 | 314.01 | 318.94 | +1.90% | 2,450,100 |
| 2026-02-25 | 319.32 | 320.97 | 311.48 | 313.00 | -1.11% | 1,946,200 |
| 2026-02-24 | 302.52 | 318.75 | 300.35 | 316.50 | +4.58% | 2,983,400 |
| 2026-02-23 | 314.92 | 321.32 | 300.76 | 302.64 | -3.95% | 2,716,500 |
| 2026-02-20 | 309.23 | 317.48 | 307.27 | 315.09 | +1.53% | 1,641,800 |
| 2026-02-19 | 316.26 | 318.50 | 307.54 | 310.35 | -2.66% | 1,765,800 |
| 2026-02-18 | 320.70 | 327.24 | 316.58 | 318.82 | -1.52% | 1,726,900 |
| 2026-02-17 | 324.00 | 330.64 | 320.37 | 323.73 | +1.29% | 2,282,400 |
| 2026-02-13 | 329.40 | 332.51 | 319.00 | 319.61 | -3.96% | 2,393,000 |
| 2026-02-12 | 338.92 | 347.13 | 328.55 | 332.80 | -0.28% | 2,026,900 |
| 2026-02-11 | 347.89 | 350.58 | 331.11 | 333.75 | -3.90% | 2,739,600 |
| 2026-02-10 | 348.65 | 356.39 | 346.51 | 347.30 | -0.21% | 1,945,800 |
| 2026-02-09 | 345.00 | 349.26 | 341.55 | 348.03 | +0.01% | 1,972,000 |
| 2026-02-06 | 329.28 | 348.20 | 329.00 | 348.00 | +6.72% | 1,787,600 |
| 2026-02-05 | 327.51 | 338.28 | 323.80 | 326.09 | -0.78% | 1,954,100 |
| 2026-02-04 | 330.00 | 332.65 | 321.06 | 328.65 | +0.72% | 1,663,200 |
| 2026-02-03 | 333.40 | 339.84 | 325.19 | 326.29 | -2.32% | 2,291,700 |
| 2026-02-02 | 326.98 | 340.68 | 324.58 | 334.05 | +2.90% | 2,168,200 |
| 2026-01-30 | 337.54 | 341.32 | 318.50 | 324.65 | -6.17% | 3,353,900 |
| 2026-01-29 | 316.15 | 351.57 | 314.04 | 345.98 | +18.65% | 7,713,700 |
| 2026-01-28 | 292.08 | 303.00 | 291.13 | 291.60 | +0.35% | 3,746,700 |
| 2026-01-27 | 294.06 | 294.84 | 288.97 | 290.58 | -0.88% | 2,296,500 |
| 2026-01-26 | 287.65 | 293.88 | 286.95 | 293.15 | +2.46% | 2,283,600 |
| 2026-01-23 | 283.94 | 288.13 | 281.11 | 286.11 | +0.20% | 2,442,000 |
| 2026-01-22 | 282.00 | 287.19 | 280.32 | 285.55 | +2.80% | 2,349,000 |
| 2026-01-21 | 271.48 | 279.00 | 270.50 | 277.77 | +2.87% | 2,275,300 |
| 2026-01-20 | 267.00 | 274.00 | 264.39 | 270.01 | -2.17% | 2,911,500 |
| 2026-01-16 | 276.74 | 277.84 | 273.12 | 276.01 | -0.76% | 2,074,600 |
| 2026-01-15 | 282.00 | 286.48 | 275.71 | 278.11 | -0.44% | 1,615,200 |
| 2026-01-14 | 286.00 | 287.22 | 274.40 | 279.33 | -4.25% | 3,102,800 |
| 2026-01-13 | 294.25 | 296.62 | 285.81 | 291.72 | -3.12% | 2,504,900 |
| 2026-01-12 | 306.50 | 309.00 | 299.34 | 301.13 | -3.33% | 1,596,300 |
| 2026-01-09 | 305.77 | 312.30 | 303.64 | 311.50 | +2.36% | 1,766,600 |
| 2026-01-08 | 302.00 | 314.36 | 299.61 | 304.33 | +0.63% | 2,653,200 |
| 2026-01-07 | 295.90 | 303.75 | 295.33 | 302.42 | +1.57% | 2,363,700 |
| 2026-01-06 | 282.02 | 297.98 | 282.02 | 297.75 | +6.28% | 2,132,100 |
| 2026-01-05 | 281.00 | 286.34 | 276.37 | 280.16 | -1.09% | 2,289,500 |
| 2026-01-02 | 278.50 | 284.92 | 277.24 | 283.26 | +1.56% | 1,340,300 |
| 2025-12-31 | 282.02 | 282.02 | 278.56 | 278.92 | -0.99% | 1,026,100 |
| 2025-12-30 | 282.12 | 283.03 | 280.82 | 281.70 | -0.35% | 921,100 |
| 2025-12-29 | 285.05 | 285.30 | 280.33 | 282.69 | -1.04% | 1,303,500 |
| 2025-12-26 | 292.78 | 293.60 | 284.39 | 285.67 | -2.87% | 986,200 |
| 2025-12-24 | 292.00 | 295.23 | 291.52 | 294.12 | +0.63% | 585,300 |
| 2025-12-23 | 300.50 | 304.00 | 291.52 | 292.29 | -2.81% | 1,713,100 |
| 2025-12-22 | 295.00 | 301.56 | 294.46 | 300.73 | +2.43% | 1,988,600 |
| 2025-12-19 | 285.23 | 300.64 | 284.87 | 293.59 | +2.39% | 4,774,900 |
| 2025-12-18 | 287.00 | 290.89 | 285.05 | 286.73 | +0.65% | 2,318,600 |
| 2025-12-17 | 282.98 | 290.46 | 282.98 | 284.88 | +1.20% | 2,568,100 |
| 2025-12-16 | 287.39 | 290.57 | 280.93 | 281.51 | -1.99% | 2,177,100 |
| 2025-12-15 | 280.60 | 291.92 | 280.21 | 287.22 | +3.00% | 3,234,700 |
| 2025-12-12 | 281.38 | 282.50 | 276.62 | 278.86 | -0.30% | 2,135,600 |
| 2025-12-11 | 263.79 | 281.63 | 263.19 | 279.70 | +7.42% | 4,466,500 |
| 2025-12-10 | 249.99 | 263.34 | 245.25 | 260.38 | +4.86% | 2,952,800 |
| 2025-12-09 | 248.63 | 252.11 | 245.10 | 248.32 | -1.62% | 2,055,000 |
| 2025-12-08 | 256.82 | 257.50 | 247.72 | 252.41 | -2.04% | 2,840,100 |
| 2025-12-05 | 259.83 | 260.25 | 256.00 | 257.66 | -0.62% | 2,389,900 |
| 2025-12-04 | 262.16 | 263.80 | 258.26 | 259.27 | -2.45% | 2,599,200 |
| 2025-12-03 | 263.40 | 269.46 | 262.90 | 265.77 | +0.26% | 1,446,400 |
| 2025-12-02 | 267.55 | 268.55 | 259.22 | 265.08 | -0.57% | 2,105,600 |
| 2025-12-01 | 262.50 | 269.57 | 261.00 | 266.60 | +0.13% | 1,526,000 |
| 2025-11-28 | 267.00 | 268.89 | 265.56 | 266.25 | +0.20% | 648,300 |
| 2025-11-26 | 266.46 | 268.86 | 264.71 | 265.71 | -0.26% | 1,517,900 |
| 2025-11-25 | 260.01 | 272.25 | 258.00 | 266.41 | +4.24% | 5,202,100 |
| 2025-11-24 | 264.37 | 268.28 | 249.00 | 255.57 | -3.23% | 5,550,000 |
| 2025-11-21 | 255.50 | 267.57 | 254.16 | 264.09 | +4.50% | 2,798,800 |
| 2025-11-20 | 258.85 | 263.40 | 252.56 | 252.72 | -1.28% | 1,816,700 |
| 2025-11-19 | 254.89 | 257.58 | 252.00 | 256.00 | +1.82% | 2,590,400 |
| 2025-11-18 | 249.13 | 253.74 | 247.49 | 251.42 | +1.91% | 1,572,400 |
| 2025-11-17 | 251.64 | 252.34 | 244.45 | 246.71 | -2.44% | 2,217,200 |
| 2025-11-14 | 251.86 | 254.61 | 246.66 | 252.87 | -1.13% | 1,804,200 |
| 2025-11-13 | 263.82 | 266.72 | 254.79 | 255.76 | -2.91% | 1,533,400 |
| 2025-11-12 | 264.09 | 270.57 | 262.86 | 263.43 | -0.05% | 1,384,200 |
| 2025-11-11 | 264.51 | 267.51 | 261.21 | 263.55 | -0.54% | 2,498,500 |
| 2025-11-10 | 259.57 | 265.48 | 256.16 | 264.98 | +3.50% | 2,626,300 |
| 2025-11-07 | 252.00 | 257.73 | 251.22 | 256.01 | +0.96% | 1,893,900 |
| 2025-11-06 | 255.00 | 256.68 | 252.34 | 253.57 | -1.19% | 1,660,700 |
| 2025-11-05 | 257.41 | 262.89 | 256.11 | 256.63 | -0.29% | 1,991,800 |
| 2025-11-04 | 266.35 | 267.50 | 256.06 | 257.38 | -7.35% | 3,815,500 |
| 2025-11-03 | 285.68 | 287.08 | 277.10 | 277.80 | -3.15% | 2,467,200 |
| 2025-10-31 | 284.53 | 290.08 | 283.53 | 286.83 | +0.81% | 1,999,300 |
| 2025-10-30 | 276.99 | 290.82 | 275.21 | 284.53 | +1.60% | 3,148,100 |
| 2025-10-29 | 290.01 | 292.44 | 280.02 | 280.05 | -4.40% | 4,187,700 |
| 2025-10-28 | 295.64 | 298.80 | 287.02 | 292.95 | -8.53% | 8,597,400 |
| 2025-10-27 | 321.00 | 321.98 | 315.50 | 320.26 | +1.20% | 2,644,600 |
| 2025-10-24 | 319.30 | 322.95 | 314.73 | 316.45 | -0.14% | 1,222,700 |
| 2025-10-23 | 316.46 | 319.72 | 311.36 | 316.88 | -0.35% | 1,188,300 |
| 2025-10-22 | 318.39 | 322.34 | 313.46 | 317.98 | +0.38% | 1,642,300 |
| 2025-10-21 | 305.47 | 317.79 | 303.96 | 316.78 | +4.60% | 1,691,600 |
| 2025-10-20 | 302.38 | 306.44 | 301.50 | 302.84 | +0.84% | 1,112,700 |
| 2025-10-17 | 300.80 | 302.98 | 296.35 | 300.31 | +0.60% | 1,830,100 |
| 2025-10-16 | 310.50 | 311.26 | 297.90 | 298.51 | -4.07% | 2,641,100 |
| 2025-10-15 | 316.38 | 318.56 | 309.73 | 311.16 | -0.86% | 1,087,400 |
| 2025-10-14 | 303.00 | 317.69 | 301.50 | 313.86 | +2.49% | 1,555,500 |
| 2025-10-13 | 308.27 | 311.50 | 305.36 | 306.22 | +0.53% | 1,337,700 |
| 2025-10-10 | 306.98 | 313.20 | 303.32 | 304.62 | -0.77% | 1,413,900 |
| 2025-10-09 | 310.51 | 311.86 | 306.75 | 306.99 | -0.43% | 1,391,300 |
| 2025-10-08 | 315.00 | 315.80 | 307.77 | 308.31 | -2.05% | 1,879,300 |
| 2025-10-07 | 317.30 | 317.30 | 308.20 | 314.75 | -0.80% | 1,129,700 |
| 2025-10-06 | 314.31 | 318.00 | 310.69 | 317.30 | +1.03% | 1,468,800 |
| 2025-10-03 | 322.55 | 322.77 | 313.93 | 314.05 | -1.89% | 1,401,800 |
| 2025-10-02 | 315.75 | 321.25 | 311.27 | 320.11 | +1.29% | 1,626,600 |
| 2025-10-01 | 320.63 | 321.01 | 312.28 | 316.02 | -2.34% | 2,280,800 |
| 2025-09-30 | 327.67 | 330.50 | 319.21 | 323.58 | -0.96% | 1,803,300 |
| 2025-09-29 | 337.54 | 339.22 | 320.00 | 326.72 | -0.05% | 2,022,300 |
| 2025-09-26 | 325.48 | 327.80 | 323.50 | 326.89 | +0.73% | 1,303,000 |
| 2025-09-25 | 322.93 | 327.48 | 319.70 | 324.53 | -0.76% | 1,572,300 |
| 2025-09-24 | 330.72 | 332.23 | 325.73 | 327.03 | -1.08% | 1,130,600 |
| 2025-09-23 | 331.45 | 340.17 | 329.15 | 330.59 | +0.41% | 2,064,000 |
| 2025-09-22 | 326.00 | 333.04 | 324.63 | 329.24 | +0.19% | 1,529,900 |
| 2025-09-19 | 327.82 | 329.54 | 316.11 | 328.60 | +0.86% | 3,628,400 |
| 2025-09-18 | 325.28 | 326.84 | 320.87 | 325.81 | +0.85% | 1,608,300 |
| 2025-09-17 | 323.36 | 324.50 | 316.34 | 323.07 | +0.43% | 2,042,700 |
| 2025-09-16 | 328.87 | 329.50 | 317.52 | 321.70 | -2.45% | 3,128,100 |
| 2025-09-15 | 338.03 | 339.15 | 327.66 | 329.79 | -1.97% | 2,558,500 |
| 2025-09-12 | 347.74 | 348.80 | 336.37 | 336.42 | -3.94% | 2,073,000 |
| 2025-09-11 | 343.56 | 355.55 | 342.58 | 350.23 | +2.56% | 2,333,900 |
| 2025-09-10 | 346.81 | 347.10 | 331.22 | 341.50 | -1.10% | 2,288,900 |
| 2025-09-09 | 349.95 | 353.72 | 345.21 | 345.31 | -1.64% | 1,418,600 |
| 2025-09-08 | 354.00 | 360.09 | 349.41 | 351.06 | -0.34% | 1,587,300 |
| 2025-09-05 | 361.20 | 362.79 | 349.34 | 352.27 | -2.16% | 1,455,900 |
| 2025-09-04 | 354.45 | 362.66 | 353.55 | 360.06 | +1.43% | 1,084,800 |
| 2025-09-03 | 354.72 | 358.76 | 352.37 | 355.00 | +0.26% | 1,174,900 |
| 2025-09-02 | 355.50 | 358.31 | 348.27 | 354.08 | -2.52% | 1,712,600 |
| 2025-08-29 | 364.90 | 366.50 | 357.15 | 363.22 | -0.72% | 1,962,300 |
| 2025-08-28 | 359.63 | 366.18 | 358.95 | 365.84 | +1.89% | 1,578,300 |
| 2025-08-27 | 352.00 | 360.72 | 352.00 | 359.07 | +1.51% | 2,164,100 |
| 2025-08-26 | 345.80 | 354.06 | 345.60 | 353.74 | +2.54% | 2,324,100 |
| 2025-08-25 | 344.67 | 347.97 | 341.61 | 344.97 | +0.09% | 2,286,600 |
| 2025-08-22 | 326.79 | 345.14 | 325.70 | 344.67 | +6.04% | 2,268,600 |
| 2025-08-21 | 326.21 | 328.00 | 322.46 | 325.03 | -1.24% | 1,473,000 |
| 2025-08-20 | 327.03 | 329.33 | 317.50 | 329.12 | -0.29% | 1,883,600 |
| 2025-08-19 | 324.50 | 331.94 | 319.25 | 330.07 | +1.00% | 3,354,300 |
| 2025-08-18 | 314.00 | 329.81 | 313.05 | 326.80 | +4.09% | 3,284,000 |
| 2025-08-15 | 312.29 | 314.37 | 309.00 | 313.95 | +0.53% | 1,407,500 |
| 2025-08-14 | 312.91 | 314.00 | 310.70 | 312.30 | -0.36% | 1,287,800 |
| 2025-08-13 | 314.05 | 318.23 | 308.52 | 313.42 | +0.11% | 1,900,700 |
| 2025-08-12 | 305.67 | 313.61 | 305.40 | 313.08 | +3.37% | 2,202,600 |
| 2025-08-11 | 300.00 | 305.88 | 297.84 | 302.86 | +0.47% | 1,446,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+17.62%). Worst month: Mar (-5.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Royal Caribbean Cruises Ltd's (RCL) latest close?
320.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RCL's 52-week high and low?
366.50 high and 232.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Royal Caribbean Cruises Ltd's strongest and weakest month historically?
Historically, RCL's strongest calendar month has been Jan (average +17.62%) and its weakest Mar (average -5.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.