RCL - ROYAL CARIBBEAN CRUISES LTD
255.89
-2.980 -1.165%
Share volume: 2,128,171
Last Updated: 04-28-2026
Transportation/Water Transport:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$258.87
-2.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $255.86 | $255.86 | $259.97 | $259.97 | $254.28 | $254.28 | $255.89 | $255.89 | 2,128,171 | $2,128,171.00 |
| 04-27-2026 | $262.02 | $262.02 | $265.38 | $265.38 | $257.70 | $257.70 | $258.87 | $258.87 | 2,465,693 | $2,465,693.00 |
| 04-24-2026 | $261.00 | $261.00 | $266.89 | $266.89 | $258.52 | $258.52 | $265.84 | $265.84 | 1,743,340 | $1,743,340.00 |
| 04-23-2026 | $264.51 | $264.51 | $269.66 | $269.66 | $258.58 | $258.58 | $260.43 | $260.43 | 1,976,345 | $1,976,345.00 |
| 04-22-2026 | $272.01 | $272.01 | $272.01 | $272.01 | $264.10 | $264.10 | $265.64 | $265.64 | 2,360,706 | $2,360,706.00 |
| 04-21-2026 | $280.50 | $280.50 | $284.24 | $284.24 | $270.39 | $270.39 | $271.47 | $271.47 | 2,299,756 | $2,299,756.00 |
| 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 |