RCL - Royal Caribbean Group
278.08
-4.980 -1.791%
Share volume: 3,929,910
Last Updated: 03-06-2026
Transportation/Water Transport:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$283.06
-3.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $270.77 | $270.77 | $279.44 | $279.44 | $265.20 | $265.20 | $278.08 | $278.08 | 3,929,910 | $3,929,910.00 |
| 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 |
| 03-03-2026 | $289.01 | $287.47 | $304.89 | $303.27 | $286.19 | $284.67 | $301.31 | $299.71 | 3,642,943 | $3,642,943.00 |
| 03-02-2026 | $291.95 | $290.40 | $303.85 | $302.23 | $285.61 | $284.10 | $300.84 | $299.25 | 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 |