RCL - ROYAL CARIBBEAN CRUISES LTD
294.12
1.830 0.622%
Share volume: 585,314
Last Updated: 12-24-2025
Transportation/Water Transport:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$292.29
1.83
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $292.00 | $292.00 | $295.23 | $295.23 | $291.52 | $291.52 | $294.12 | $294.12 | 585,314 | $585,074.00 |
| 12-23-2025 | $300.50 | $300.50 | $304.00 | $304.00 | $291.52 | $291.52 | $292.29 | $292.29 | 1,713,083 | $1,713,083.00 |
| 12-22-2025 | $295.00 | $295.00 | $301.56 | $301.56 | $294.46 | $294.46 | $300.73 | $300.73 | 1,988,592 | $1,988,592.00 |
| 12-19-2025 | $285.23 | $285.23 | $300.64 | $300.64 | $284.87 | $284.87 | $293.59 | $293.59 | 4,774,867 | $4,774,867.00 |
| 12-18-2025 | $287.00 | $287.00 | $290.89 | $290.89 | $285.05 | $285.05 | $286.73 | $286.73 | 2,318,630 | $2,318,630.00 |
| 12-17-2025 | $282.98 | $282.98 | $290.46 | $290.46 | $282.98 | $282.98 | $284.88 | $284.88 | 2,568,321 | $2,568,321.00 |
| 12-16-2025 | $287.39 | $287.39 | $290.57 | $290.57 | $280.93 | $280.93 | $281.51 | $281.51 | 2,177,104 | $2,177,104.00 |
| 12-15-2025 | $280.60 | $280.60 | $291.92 | $291.92 | $280.21 | $280.21 | $287.22 | $287.22 | 3,235,036 | $3,235,036.00 |
| 12-12-2025 | $281.38 | $281.38 | $282.50 | $282.50 | $276.62 | $276.62 | $278.86 | $278.86 | 2,135,763 | $2,135,763.00 |