RCL - ROYAL CARIBBEAN CRUISES LTD
301.31
0.470 0.156%
Share volume: 3,519,150
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$300.84
0.47
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $289.01 | $289.01 | $304.89 | $304.89 | $286.19 | $286.19 | $301.31 | $301.31 | 3,519,150 | $3,519,150.00 |
| 03-02-2026 | $291.95 | $291.95 | $303.85 | $303.85 | $285.61 | $285.61 | $300.84 | $300.84 | 4,018,539 | $4,018,539.00 |
| 02-27-2026 | $309.41 | $309.41 | $314.87 | $314.87 | $306.86 | $306.86 | $310.96 | $310.96 | 2,986,586 | $2,986,586.00 |
| 02-26-2026 | $314.01 | $314.01 | $321.16 | $321.16 | $314.01 | $314.01 | $318.94 | $318.94 | 2,450,289 | $2,450,289.00 |
| 02-25-2026 | $319.32 | $319.32 | $320.97 | $320.97 | $311.48 | $311.48 | $313.00 | $313.00 | 1,946,219 | $1,946,219.00 |
| 02-24-2026 | $302.52 | $302.52 | $318.75 | $318.75 | $300.35 | $300.35 | $316.50 | $316.50 | 2,983,691 | $2,983,691.00 |
| 02-23-2026 | $314.92 | $314.92 | $321.32 | $321.32 | $300.76 | $300.76 | $302.64 | $302.64 | 2,716,492 | $2,716,492.00 |
| 02-20-2026 | $309.23 | $309.23 | $317.48 | $317.48 | $307.27 | $307.27 | $315.09 | $315.09 | 1,641,752 | $1,641,752.00 |
| 02-19-2026 | $316.26 | $316.26 | $318.50 | $318.50 | $307.54 | $307.54 | $310.35 | $310.35 | 1,766,022 | $1,766,022.00 |
| 02-18-2026 | $320.70 | $320.70 | $327.24 | $327.24 | $316.58 | $316.58 | $318.82 | $318.82 | 1,726,879 | $1,726,879.00 |