RCL - ROYAL CARIBBEAN CRUISES LTD
258.12
-5.340 -2.069%
Share volume: 2,251,213
Last Updated: 05-12-2026
Transportation/Water Transport:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$263.46
-5.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $264.71 | $264.71 | $264.75 | $264.75 | $258.00 | $258.00 | $258.12 | $258.12 | 2,251,213 | $2,251,213.00 |
| 05-11-2026 | $271.27 | $271.27 | $271.27 | $271.27 | $261.60 | $261.60 | $263.46 | $263.46 | 2,208,091 | $2,208,091.00 |
| 05-08-2026 | $280.85 | $280.85 | $283.86 | $283.86 | $273.48 | $273.48 | $275.24 | $275.24 | 2,295,603 | $2,295,603.00 |
| 05-07-2026 | $287.06 | $287.06 | $288.86 | $288.86 | $280.85 | $280.85 | $280.87 | $280.87 | 3,989,535 | $3,989,535.00 |
| 05-06-2026 | $280.03 | $280.03 | $288.25 | $288.25 | $275.05 | $275.05 | $287.08 | $287.08 | 3,681,018 | $3,681,018.00 |
| 05-05-2026 | $261.44 | $261.44 | $264.50 | $264.50 | $258.50 | $258.50 | $263.98 | $263.98 | 1,776,533 | $1,776,533.00 |
| 05-04-2026 | $261.08 | $261.08 | $266.94 | $266.94 | $256.60 | $256.60 | $259.48 | $259.48 | 3,080,745 | $3,080,745.00 |
| 05-01-2026 | $265.77 | $265.77 | $271.88 | $271.88 | $258.59 | $258.59 | $265.55 | $265.55 | 2,599,798 | $2,599,798.00 |
| 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 |