RCL - Royal Caribbean Group
277.9
-2.910 -1.047%
Share volume: 1,997,032
Last Updated: 03-17-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$280.81
-2.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $285.35 | $285.35 | $286.43 | $286.43 | $277.83 | $277.83 | $277.90 | $277.90 | 1,997,032 | $1,997,032.00 |
| 03-16-2026 | $280.00 | $280.00 | $285.83 | $285.83 | $277.35 | $277.35 | $280.81 | $280.81 | 2,442,921 | $2,442,921.00 |
| 03-13-2026 | $271.29 | $271.29 | $277.50 | $277.50 | $269.01 | $269.01 | $272.54 | $272.54 | 2,248,516 | $2,248,516.00 |
| 03-12-2026 | $281.00 | $281.00 | $281.00 | $281.00 | $265.50 | $265.50 | $266.49 | $266.49 | 2,642,332 | $2,642,332.00 |
| 03-11-2026 | $286.10 | $286.10 | $289.78 | $289.78 | $281.00 | $281.00 | $286.52 | $286.52 | 1,755,263 | $1,755,263.00 |
| 03-10-2026 | $286.50 | $286.50 | $293.69 | $293.69 | $280.23 | $280.23 | $285.03 | $285.03 | 2,888,921 | $2,888,921.00 |
| 03-09-2026 | $268.03 | $268.03 | $291.38 | $291.38 | $256.16 | $256.16 | $290.55 | $290.55 | 5,464,169 | $5,464,169.00 |
| 03-06-2026 | $270.77 | $270.77 | $279.44 | $279.44 | $265.20 | $265.20 | $278.08 | $278.08 | 3,936,718 | $3,936,718.00 |
| 03-05-2026 | $285.22 | $283.71 | $289.21 | $287.68 | $277.80 | $276.33 | $283.06 | $281.56 | 3,091,522 | $3,091,522.00 |
| 03-04-2026 | $303.83 | $302.22 | $306.37 | $304.75 | $286.07 | $284.55 | $287.21 | $285.69 | 2,075,929 | $2,075,929.00 |