RCL - ROYAL CARIBBEAN CRUISES LTD
271.47
-10.800 -3.978%
Share volume: 2,285,854
Last Updated: 04-21-2026
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$282.27
-10.80
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $280.50 | $280.50 | $284.24 | $284.24 | $270.39 | $270.39 | $271.47 | $271.47 | 2,285,854 | $2,285,854.00 |
| 04-20-2026 | $279.20 | $279.20 | $282.59 | $282.59 | $274.50 | $274.50 | $282.27 | $282.27 | 2,381,548 | $2,381,548.00 |
| 04-17-2026 | $282.99 | $282.99 | $295.33 | $295.33 | $281.25 | $281.25 | $285.48 | $285.48 | 5,460,435 | $5,460,435.00 |
| 04-16-2026 | $283.84 | $283.84 | $287.69 | $287.69 | $265.14 | $265.14 | $265.95 | $265.95 | 3,146,400 | $3,146,400.00 |
| 04-15-2026 | $282.07 | $282.07 | $284.19 | $284.19 | $277.02 | $277.02 | $282.31 | $282.31 | 1,906,472 | $1,906,472.00 |
| 04-14-2026 | $284.55 | $284.55 | $285.80 | $285.80 | $280.33 | $280.33 | $281.53 | $281.53 | 1,868,363 | $1,868,363.00 |
| 04-13-2026 | $271.00 | $271.00 | $282.52 | $282.52 | $270.00 | $270.00 | $282.41 | $282.41 | 2,141,912 | $2,141,912.00 |
| 04-10-2026 | $276.29 | $276.29 | $281.32 | $281.32 | $273.31 | $273.31 | $276.94 | $276.94 | 1,828,083 | $1,828,083.00 |
| 04-09-2026 | $274.39 | $274.39 | $280.32 | $280.32 | $270.44 | $270.44 | $275.89 | $275.89 | 2,077,343 | $2,077,343.00 |
| 04-08-2026 | $294.34 | $294.34 | $304.40 | $304.40 | $277.75 | $277.75 | $279.26 | $279.26 | 3,974,096 | $3,974,096.00 |