RCL - ROYAL CARIBBEAN CRUISES LTD
265.55
1.790 0.674%
Share volume: 2,595,050
Last Updated: 05-01-2026
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$263.76
1.79
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $265.77 | $265.77 | $271.88 | $271.88 | $258.59 | $258.59 | $265.55 | $265.55 | 2,595,050 | $2,595,050.00 |
| 04-30-2026 | $268.01 | $268.01 | $281.40 | $281.40 | $262.04 | $262.04 | $263.76 | $263.76 | 5,219,676 | $5,219,676.00 |
| 04-29-2026 | $254.35 | $254.35 | $258.13 | $258.13 | $250.38 | $250.38 | $254.01 | $254.01 | 4,313,742 | $4,313,742.00 |
| 04-28-2026 | $255.86 | $255.86 | $259.97 | $259.97 | $254.28 | $254.28 | $255.89 | $255.89 | 2,130,423 | $2,130,423.00 |
| 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 |