Royal Caribbean Cruises Ltd (RCL) Historical Stock Data
257.66 ↓1.61 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCL is down -0.33% a day on average. There have been 11 days where Royal Caribbean Cruises Ltd closed green and 19 days where RCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 259.83 | 257.66 | ↓$2.17 (-0.84%) | 256.00 | 260.24 | 2.11M |
| 2025-12-04 | 262.16 | 259.27 | ↓$2.89 (-1.10%) | 258.26 | 263.80 | 2.60M |
| 2025-12-03 | 263.40 | 265.77 | ↑$2.37 (0.90%) | 262.90 | 269.46 | 1.22M |
| 2025-12-02 | 267.55 | 265.08 | ↓$2.47 (-0.92%) | 259.22 | 268.55 | 1.37M |
| 2025-12-01 | 262.50 | 266.60 | ↑$4.10 (1.56%) | 261.00 | 269.55 | 1.53M |
| 2025-11-28 | 267.00 | 266.25 | ↓$0.75 (-0.28%) | 265.57 | 268.89 | 625.82K |
| 2025-11-26 | 266.46 | 265.71 | ↓$0.75 (-0.28%) | 264.71 | 268.86 | 1.52M |
| 2025-11-25 | 260.01 | 266.41 | ↑$6.40 (2.46%) | 258.00 | 272.07 | 3.53M |
| 2025-11-24 | 264.37 | 255.57 | ↓$8.80 (-3.33%) | 249.00 | 268.28 | 3.27M |
| 2025-11-21 | 255.50 | 264.09 | ↑$8.59 (3.36%) | 254.16 | 267.57 | 2.80M |
| 2025-11-20 | 258.85 | 252.72 | ↓$6.13 (-2.37%) | 252.66 | 263.37 | 1.79M |
| 2025-11-19 | 254.89 | 256.00 | ↑$1.11 (0.44%) | 252.00 | 257.55 | 2.18M |
| 2025-11-18 | 249.13 | 251.42 | ↑$2.29 (0.92%) | 247.49 | 253.74 | 1.56M |
| 2025-11-17 | 251.64 | 246.71 | ↓$4.93 (-1.96%) | 244.45 | 252.34 | 2.22M |
| 2025-11-14 | 251.86 | 252.87 | ↑$1.01 (0.40%) | 246.66 | 254.61 | 1.80M |
| 2025-11-13 | 263.82 | 255.76 | ↓$8.06 (-3.06%) | 254.79 | 266.72 | 1.30M |
| 2025-11-12 | 264.09 | 263.43 | ↓$0.66 (-0.25%) | 262.86 | 270.57 | 1.14M |
| 2025-11-11 | 264.51 | 263.55 | ↓$0.96 (-0.36%) | 261.21 | 267.51 | 2.49M |
| 2025-11-10 | 259.57 | 264.98 | ↑$5.41 (2.08%) | 256.16 | 265.48 | 2.63M |
| 2025-11-07 | 252.00 | 256.01 | ↑$4.01 (1.59%) | 251.22 | 257.73 | 1.55M |
| 2025-11-06 | 255.00 | 253.57 | ↓$1.43 (-0.56%) | 252.34 | 256.68 | 1.66M |
| 2025-11-05 | 257.41 | 256.63 | ↓$0.78 (-0.30%) | 256.11 | 262.89 | 1.99M |
| 2025-11-04 | 266.35 | 257.38 | ↓$8.97 (-3.37%) | 256.09 | 267.49 | 3.81M |
| 2025-11-03 | 285.68 | 277.80 | ↓$7.88 (-2.76%) | 277.10 | 287.08 | 2.46M |
| 2025-10-31 | 284.53 | 286.83 | ↑$2.30 (0.81%) | 283.53 | 290.05 | 2M |
| 2025-10-30 | 276.99 | 284.53 | ↑$7.54 (2.72%) | 275.21 | 290.82 | 2.86M |
| 2025-10-29 | 290.01 | 280.05 | ↓$9.96 (-3.43%) | 280.03 | 292.44 | 4.17M |
| 2025-10-28 | 295.64 | 292.95 | ↓$2.69 (-0.91%) | 287.02 | 298.80 | 8.36M |
| 2025-10-27 | 321.00 | 320.26 | ↓$0.74 (-0.23%) | 316.00 | 321.98 | 2.64M |
| 2025-10-24 | 319.30 | 316.45 | ↓$2.85 (-0.89%) | 314.73 | 322.95 | 1.19M |
Create an account or log in to view more rows.
$RCL how long until we take off?
$RCL come on bulls we can do it
don’t let bears win
$RCL Nothing but time to wait
$RCL see you on the moon
$RCL watch this fly!!!!
$RCL no pain no gain
$RCL -
Buy
buy
buy!
$RCL She's gettin' ready to...
$RCL BUY BUY BUY
$RCL what V recovery or fake pump