RCL - ROYAL CARIBBEAN CRUISES LTD
261.8
-12.200 -4.660%
Share volume: 2,206,885
Last Updated: 03-27-2026
Transportation/Water Transport:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$274.00
-12.20
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $269.89 | $269.89 | $273.22 | $273.22 | $260.90 | $260.90 | $261.80 | $261.80 | 2,206,885 | $2,206,885.00 |
| 03-26-2026 | $275.67 | $275.67 | $280.80 | $280.80 | $273.19 | $273.19 | $274.00 | $274.00 | 1,880,402 | $1,880,402.00 |
| 03-25-2026 | $281.00 | $281.00 | $284.74 | $284.74 | $276.23 | $276.23 | $279.01 | $279.01 | 1,519,111 | $1,519,111.00 |
| 03-24-2026 | $273.40 | $273.40 | $277.00 | $277.00 | $269.60 | $269.60 | $273.39 | $273.39 | 1,954,914 | $1,954,914.00 |
| 03-23-2026 | $276.66 | $276.66 | $283.23 | $283.23 | $273.91 | $273.91 | $278.96 | $278.96 | 3,534,055 | $3,534,055.00 |
| 03-20-2026 | $272.00 | $272.00 | $272.00 | $272.00 | $260.91 | $260.91 | $263.65 | $263.65 | 4,189,272 | $4,189,272.00 |
| 03-19-2026 | $268.74 | $268.74 | $275.96 | $275.96 | $265.89 | $265.89 | $272.00 | $272.00 | 2,244,648 | $2,244,648.00 |
| 03-18-2026 | $275.00 | $275.00 | $277.14 | $277.14 | $268.69 | $268.69 | $269.52 | $269.52 | 2,269,663 | $2,269,663.00 |
| 03-17-2026 | $285.35 | $285.35 | $286.43 | $286.43 | $277.83 | $277.83 | $277.90 | $277.90 | 2,000,558 | $2,000,558.00 |
| 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 |