Dark

RCL
Royal Caribbean Group
stock NYSE

At Close

Jun 13, 2025 3:59:58 PM EDT

258.08USD-2.879%(-7.65)2,791,651

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 9:23:30 AM EDT

254.20USD-4.339%(-11.53)22,238

After-hours

Jun 13, 2025 4:36:30 PM EDT

258.08USD0.000%(0.00)12,173

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	255.900	261.8450	255.6000	258.08	-2.879%	2,791,651	0.000%
2025-06-12	265.310	268.9800	264.1000	265.73	-0.832%	1,524,668	-2.879%
2025-06-11	269.990	271.2500	265.4887	267.96	-0.645%	1,981,436	-3.687%
2025-06-10	273.000	273.5900	266.5600	269.70	-1.566%	2,025,319	-4.308%
2025-06-09	277.810	279.8900	273.2700	273.99	-0.850%	2,113,250	-5.807%
2025-06-06	275.000	276.6800	272.7100	276.34	+1.820%	1,949,432	-6.608%
2025-06-05	266.550	272.9354	265.5100	271.40	+2.168%	2,207,873	-4.908%
2025-06-04	267.670	268.7899	263.2201	265.64	-0.420%	1,136,507	-2.846%
2025-06-03	262.050	267.6200	261.8850	266.76	+1.844%	2,024,712	-3.254%
2025-06-02	254.760	262.3100	253.6015	261.93	+1.930%	1,959,528	-1.470%
2025-05-30	254.000	258.8200	252.8500	256.97	+0.994%	3,481,946	+0.432%
2025-05-29	251.300	254.6500	251.0600	254.44	+1.451%	1,426,562	+1.431%
2025-05-28	254.780	254.8700	250.7500	250.80	-1.855%	1,983,690	+2.903%
2025-05-27	245.830	256.7200	245.8300	255.54	+6.422%	2,728,354	+0.994%
2025-05-23	233.000	241.3600	232.6000	240.12	+0.721%	1,201,067	+7.480%
2025-05-22	237.530	239.8400	235.8500	238.40	+0.273%	1,141,413	+8.255%
2025-05-21	246.650	247.1500	236.4732	237.75	-4.595%	2,013,256	+8.551%
2025-05-20	248.350	251.2600	246.3000	249.20	-1.901%	1,370,380	+3.563%
2025-05-19	250.930	255.2100	249.0180	254.03	-0.544%	1,367,261	+1.594%
2025-05-16	251.670	255.8000	249.4700	255.42	+2.123%	2,437,146	+1.041%
2025-05-15	250.000	251.6100	247.8800	250.11	-0.501%	1,434,091	+3.187%
2025-05-14	247.800	252.7700	247.7800	251.37	+1.449%	1,509,197	+2.669%
2025-05-13	243.450	248.8100	241.5700	247.78	+2.312%	1,859,773	+4.157%
2025-05-12	245.775	247.8500	239.5100	242.18	+3.824%	2,562,600	+6.565%
2025-05-09	233.300	234.5000	230.4500	233.26	+0.180%	1,140,369	+10.640%
2025-05-08	230.680	235.3600	229.2000	232.84	+2.118%	1,610,714	+10.840%
2025-05-07	227.400	230.3200	225.9500	228.01	+1.073%	2,151,425	+13.188%
2025-05-06	224.550	227.2400	223.0000	225.59	-1.381%	1,448,074	+14.402%
2025-05-05	226.630	231.4950	226.1100	228.75	-0.522%	1,735,150	+12.822%
2025-05-02	225.290	230.2150	223.8000	229.95	+4.158%	2,209,157	+12.233%
2025-05-01	219.040	224.2550	217.4200	220.77	+2.727%	2,207,165	+16.900%
2025-04-30	209.780	215.6700	203.8500	214.91	-0.771%	2,719,218	+20.087%
2025-04-29	221.710	225.1903	208.7800	216.58	+0.125%	4,247,551	+19.162%
2025-04-28	215.000	218.3950	212.9300	216.31	+2.047%	2,673,518	+19.310%
2025-04-25	212.180	213.6200	209.1900	211.97	+0.312%	1,493,078	+21.753%
2025-04-24	205.670	212.4000	205.2322	211.31	+1.836%	1,516,949	+22.133%
2025-04-23	209.360	218.0600	206.7300	207.50	+3.921%	2,849,422	+24.376%
2025-04-22	192.790	200.2800	192.3400	199.67	+5.361%	1,945,337	+29.253%
2025-04-21	189.520	193.0000	185.5000	189.51	-1.650%	1,684,857	+36.183%
2025-04-17	191.790	195.0100	189.8117	192.69	+0.516%	1,303,302	+33.935%
2025-04-16	192.000	194.3300	187.5800	191.70	-0.864%	1,744,811	+34.627%
2025-04-15	194.010	195.8164	192.0200	193.37	+0.808%	2,119,433	+33.464%
2025-04-14	196.840	197.7400	188.8900	191.82	-0.099%	1,830,578	+34.543%
2025-04-11	190.000	194.0200	185.1400	192.01	-0.260%	2,889,508	+34.410%
2025-04-10	200.820	205.0000	187.9450	192.51	-8.114%	3,660,171	+34.061%
2025-04-09	180.200	211.2500	177.3300	209.51	+16.272%	5,736,594	+23.183%
2025-04-08	190.320	192.8400	176.0000	180.19	+0.356%	3,897,870	+43.227%
2025-04-07	166.700	189.6300	164.0100	179.55	+0.910%	4,617,724	+43.737%
2025-04-04	179.500	184.5873	172.0000	177.93	-5.682%	5,322,077	+45.046%
2025-04-03	195.990	195.9900	187.5650	188.65	-11.035%	5,152,546	+36.804%
2025-04-02	204.110	213.1350	204.0850	212.05	+1.888%	2,137,497	+21.707%
2025-04-01	204.520	208.4600	199.4000	208.12	+1.305%	2,078,449	+24.005%
2025-03-31	200.010	206.8400	194.3100	205.44	-1.031%	3,889,131	+25.623%
2025-03-28	214.790	215.9050	205.8700	207.58	-4.447%	2,548,561	+24.328%
2025-03-27	218.240	219.3700	213.4500	217.24	-1.192%	1,684,905	+18.799%
2025-03-26	224.860	227.1600	218.5200	219.86	-2.293%	1,730,017	+17.384%
2025-03-25	225.740	227.5600	223.1700	225.02	-0.169%	1,639,396	+14.692%
2025-03-24	218.940	226.6900	218.1500	225.40	+4.599%	2,469,154	+14.499%
2025-03-21	212.770	216.5300	206.4000	215.49	+0.359%	3,417,796	+19.764%
2025-03-20	212.110	218.8800	212.0000	214.72	-0.186%	2,219,608	+20.194%
2025-03-19	207.490	216.6100	204.2000	215.12	+5.772%	2,529,987	+19.970%
2025-03-18	217.170	217.9900	203.0700	203.38	-7.306%	3,326,524	+26.895%
2025-03-17	215.500	222.1300	214.1400	219.41	+3.486%	2,568,495	+17.625%
2025-03-14	211.460	214.4300	207.3400	212.02	+1.982%	2,326,217	+21.724%
2025-03-13	214.910	217.0950	206.0000	207.90	+0.260%	4,893,258	+24.137%
2025-03-12	213.110	217.0000	206.3200	207.36	+0.092%	2,991,180	+24.460%
2025-03-11	205.000	211.0000	197.0200	207.17	-0.029%	4,800,806	+24.574%
2025-03-10	207.600	208.4000	201.4400	207.23	-3.164%	4,722,005	+24.538%
2025-03-07	213.160	214.1100	205.1300	214.00	-0.714%	4,630,421	+20.598%
2025-03-06	224.080	226.9800	213.5700	215.54	-6.818%	3,216,723	+19.736%
2025-03-05	228.060	231.9900	225.0400	231.31	+1.890%	2,747,232	+11.573%
2025-03-04	236.310	236.3100	220.3500	227.02	-5.848%	4,673,130	+13.682%
2025-03-03	246.670	251.4400	237.7100	241.12	-2.024%	2,267,043	+7.034%
2025-02-28	238.500	246.5400	237.5000	246.10	+3.334%	4,255,827	+4.868%
2025-02-27	246.650	248.6500	237.0000	238.16	-2.437%	1,959,282	+8.364%
2025-02-26	239.370	247.7500	238.4100	244.11	+2.753%	2,309,609	+5.723%
2025-02-25	237.500	239.2000	230.5500	237.57	-0.038%	2,152,000	+8.633%
2025-02-24	237.880	241.7400	233.0001	237.66	+1.451%	2,536,598	+8.592%
2025-02-21	245.460	246.0000	230.8200	234.26	-3.949%	4,109,218	+10.168%
2025-02-20	261.260	261.2600	232.1400	243.89	-7.621%	8,785,081	+5.818%
2025-02-19	259.800	264.3200	257.9900	264.01	+0.844%	1,613,230	-2.246%
2025-02-18	265.000	265.6300	258.2000	261.80	-0.490%	1,767,525	-1.421%
2025-02-14	260.940	264.0700	257.4000	263.09	+1.153%	1,278,659	-1.904%
2025-02-13	261.000	264.0000	253.7700	260.09	+1.479%	2,019,503	-0.773%
2025-02-12	255.070	257.7899	253.1741	256.30	-0.144%	1,476,703	+0.694%
2025-02-11	259.560	259.9750	254.7100	256.67	-1.715%	1,705,933	+0.549%
2025-02-10	265.890	267.1500	260.8100	261.15	-1.240%	1,558,657	-1.176%
2025-02-07	270.570	272.4500	263.6300	264.43	-2.135%	1,435,944	-2.401%
2025-02-06	267.860	271.9600	267.6472	270.20	+1.248%	2,737,996	-4.486%
2025-02-05	263.500	267.5100	261.8900	266.87	+1.244%	1,449,325	-3.294%
2025-02-04	263.000	265.9900	259.7401	263.59	+1.047%	1,468,906	-2.090%
2025-02-03	257.660	266.3364	256.7600	260.86	-2.153%	2,843,712	-1.066%
2025-01-31	275.410	277.0800	266.0100	266.60	-2.980%	2,121,485	-3.196%
2025-01-30	269.640	275.0500	267.3700	274.79	+2.118%	2,168,045	-6.081%
2025-01-29	266.200	271.3100	265.3201	269.09	+1.448%	2,664,647	-4.092%
2025-01-28	246.750	269.9600	246.0000	265.25	+12.005%	8,053,662	-2.703%
2025-01-27	226.560	237.4900	226.5600	236.82	+2.034%	3,006,431	+8.977%
2025-01-24	236.880	237.1100	231.9500	232.10	-2.540%	2,693,169	+11.193%
2025-01-23	235.750	238.7700	233.0000	238.15	+0.843%	1,738,637	+8.369%
2025-01-22	242.630	243.0000	235.7200	236.16	-2.927%	2,042,523	+9.282%
2025-01-21	245.000	250.1100	242.2401	243.28	+0.608%	2,002,446	+6.084%
2025-01-17	235.620	243.4800	234.4500	241.81	+3.657%	2,885,175	+6.728%
2025-01-16	233.760	234.7600	230.3800	233.28	+0.344%	1,180,661	+10.631%
2025-01-15	233.780	236.0000	231.0600	232.48	+1.197%	2,234,376	+11.012%
2025-01-14	229.650	230.4000	226.2900	229.73	+1.100%	1,963,752	+12.341%
2025-01-13	222.950	228.0000	222.9350	227.23	+0.123%	1,847,924	+13.577%
2025-01-10	224.160	230.4647	222.2900	226.95	-0.119%	2,470,360	+13.717%
2025-01-08	224.520	228.1700	223.1800	227.22	+0.839%	2,117,912	+13.582%
2025-01-07	227.970	228.0000	220.4500	225.33	-1.348%	1,753,589	+14.534%
2025-01-06	231.000	232.5900	227.3100	228.41	-0.232%	1,505,659	+12.990%
2025-01-03	230.030	230.5000	223.6600	228.94	-0.035%	1,989,610	+12.728%
2025-01-02	231.540	233.5900	227.5400	229.02	-0.724%	1,412,194	+12.689%
2024-12-31	231.940	234.9900	230.1298	230.69	-0.885%	1,187,079	+11.873%
2024-12-30	228.370	235.7099	227.5600	232.75	+0.017%	2,141,948	+10.883%
2024-12-27	235.700	235.7000	231.0000	232.71	-2.124%	1,086,056	+10.902%
2024-12-26	238.320	239.3383	236.5000	237.76	-1.057%	951,732	+8.546%
2024-12-24	238.530	240.7100	236.8310	240.30	+1.022%	512,734	+7.399%
2024-12-23	238.000	238.7900	232.5584	237.87	-0.235%	1,187,072	+8.496%
2024-12-20	236.840	241.3650	234.6650	238.43	+3.324%	5,502,383	+8.241%
2024-12-19	233.290	235.7500	227.9000	230.76	+0.536%	2,246,306	+11.839%
2024-12-18	242.070	242.8599	229.0335	229.53	-5.180%	2,269,072	+12.438%
2024-12-17	240.960	243.4450	238.1400	242.07	-0.383%	1,816,439	+6.614%
2024-12-16	247.500	249.7099	241.4500	243.00	-0.885%	1,945,645	+6.206%
2024-12-13	244.200	246.9800	243.1100	245.17	+0.418%	1,892,092	+5.266%
2024-12-12	246.560	248.0950	243.5300	244.15	-0.558%	1,706,896	+5.706%
2024-12-11	248.080	249.9999	245.2000	245.52	-0.057%	1,956,220	+5.116%
2024-12-10	250.540	254.6300	243.7100	245.66	-0.599%	2,271,959	+5.056%
2024-12-09	257.950	258.7000	243.7900	247.14	-4.243%	2,335,342	+4.427%
2024-12-06	253.850	258.2100	251.6900	258.09	+2.767%	1,866,621	-0.004%
2024-12-05	252.000	255.7000	250.3300	251.14	+0.561%	2,196,821	+2.763%
2024-12-04	246.010	250.0160	245.2568	249.74	+1.562%	1,452,552	+3.339%
2024-12-03	247.500	248.8800	243.6812	245.90	-0.207%	1,187,403	+4.953%
2024-12-02	246.860	249.5200	244.2401	246.41	+0.963%	1,770,167	+4.736%
2024-11-29	241.400	245.0000	241.3700	244.06	+1.010%	731,435	+5.744%
2024-11-27	244.150	245.2800	240.7800	241.62	-1.178%	945,214	+6.812%
2024-11-26	241.500	245.9100	240.9900	244.50	+1.710%	1,580,317	+5.554%
2024-11-25	242.330	244.2700	238.1101	240.39	-0.456%	2,180,292	+7.359%
2024-11-22	237.500	242.1999	237.0600	241.49	+1.650%	1,673,755	+6.870%
2024-11-21	235.850	239.3900	235.3800	237.57	+0.721%	1,372,980	+8.633%
2024-11-20	234.150	238.6900	234.0900	235.87	+0.511%	1,815,836	+9.416%
2024-11-19	227.170	234.9000	225.3000	234.67	+1.256%	1,370,364	+9.976%
2024-11-18	230.990	233.3000	227.7500	231.76	+0.117%	1,331,117	+11.357%
2024-11-15	232.480	234.2476	230.4800	231.49	-0.652%	1,669,784	+11.486%
2024-11-14	235.000	236.4200	231.5200	233.01	-0.529%	1,361,883	+10.759%
2024-11-13	235.850	238.1000	232.6100	234.25	-1.335%	1,782,856	+10.173%
2024-11-12	234.000	237.6800	231.6800	237.42	+1.107%	2,196,080	+8.702%
2024-11-11	230.000	234.9600	226.2000	234.82	+4.239%	1,895,694	+9.905%
2024-11-08	221.790	228.0800	221.0700	225.27	+2.154%	1,712,244	+14.565%
2024-11-07	223.990	224.3200	220.4400	220.52	-2.700%	1,744,592	+17.032%
2024-11-06	220.190	227.1200	220.1900	226.64	+7.530%	3,319,282	+13.872%
2024-11-05	206.000	210.9600	205.3432	210.77	+3.121%	1,403,402	+22.446%
2024-11-04	201.270	204.8250	200.0201	204.39	+1.153%	1,496,705	+26.268%
2024-11-01	206.410	206.9000	202.0000	202.06	-2.079%	1,623,054	+27.724%
2024-10-31	209.000	212.9099	206.1900	206.35	-0.965%	2,379,851	+25.069%
2024-10-30	208.000	211.4333	207.0700	208.36	-0.828%	3,356,741	+23.863%
2024-10-29	197.855	214.1200	197.2500	210.10	+3.233%	4,094,464	+22.837%
2024-10-28	206.000	207.6999	201.4800	203.52	+1.299%	2,808,300	+26.808%
2024-10-25	202.760	203.5123	199.4250	200.91	-1.054%	961,764	+28.456%
2024-10-24	202.320	204.2199	200.3669	203.05	+0.950%	1,155,600	+27.102%
2024-10-23	201.810	202.7300	199.6700	201.14	-1.087%	1,456,654	+28.309%
2024-10-22	199.600	203.9100	198.6000	203.35	+1.721%	1,058,310	+26.914%
2024-10-21	199.090	200.8900	198.2500	199.91	-0.015%	1,113,912	+29.098%
2024-10-18	201.550	201.6100	198.1400	199.94	-0.631%	1,437,056	+29.079%
2024-10-17	203.150	204.3599	200.9150	201.21	-0.263%	1,330,689	+28.264%
2024-10-16	202.490	203.3500	200.6100	201.74	-0.336%	1,357,568	+27.927%
2024-10-15	199.690	204.3700	198.5000	202.42	+2.866%	2,814,727	+27.497%
2024-10-14	196.250	197.9400	193.7200	196.78	+0.557%	1,568,874	+31.152%
2024-10-11	194.400	196.0700	194.1000	195.69	+1.085%	2,142,704	+31.882%
2024-10-10	191.120	195.1200	191.1100	193.59	+0.290%	1,546,652	+33.313%
2024-10-09	188.290	193.2150	186.8001	193.03	+5.257%	2,844,372	+33.699%
2024-10-08	181.000	184.8800	180.5200	183.39	+2.002%	1,305,713	+40.727%
2024-10-07	178.550	181.8200	178.3400	179.79	+0.195%	1,093,098	+43.545%
2024-10-04	177.000	180.1100	176.0000	179.44	+3.627%	1,426,622	+43.825%
2024-10-03	173.500	175.4500	172.1200	173.16	-1.029%	1,125,873	+49.041%
2024-10-02	170.980	175.1200	170.2400	174.96	+0.999%	1,044,531	+47.508%
2024-10-01	177.560	178.2000	170.8300	173.23	-2.329%	2,010,045	+48.981%
2024-09-30	178.210	179.3500	171.5600	177.36	-0.101%	2,304,247	+45.512%
2024-09-27	182.740	182.8200	177.4300	177.54	-2.883%	2,355,306	+45.364%
2024-09-26	180.000	184.4100	179.2900	182.81	+3.044%	2,115,484	+41.174%
2024-09-25	178.890	179.1400	176.2701	177.41	-1.236%	1,533,502	+45.471%
2024-09-24	177.000	179.7500	174.5100	179.63	+2.121%	2,017,555	+43.673%
2024-09-23	173.700	176.1350	172.6600	175.90	+1.063%	1,582,011	+46.720%
2024-09-20	171.010	174.4800	170.9600	174.05	+1.451%	2,411,986	+48.279%
2024-09-19	172.000	173.0000	168.9400	171.56	+1.786%	1,864,933	+50.431%
2024-09-18	168.600	171.5000	168.0000	168.55	+0.089%	1,294,293	+53.118%
2024-09-17	171.280	171.7500	167.8600	168.40	-0.789%	1,482,259	+53.254%
2024-09-16	170.000	173.4000	168.8150	169.74	+1.060%	2,058,638	+52.044%
2024-09-13	166.460	169.6300	165.7000	167.96	+1.443%	1,366,074	+53.656%
2024-09-12	164.850	166.8800	162.4850	165.57	+2.109%	1,786,846	+55.874%
2024-09-11	158.380	162.8500	156.0100	162.15	+2.432%	1,692,449	+59.161%
2024-09-10	160.310	160.5200	154.0800	158.30	-1.223%	2,135,946	+63.032%
2024-09-09	158.320	161.7650	158.3200	160.26	+2.370%	1,832,947	+61.038%
2024-09-06	159.200	161.3900	155.2000	156.55	-0.930%	1,721,444	+64.855%
2024-09-05	158.650	161.6100	157.6100	158.02	-0.472%	1,126,294	+63.321%
2024-09-04	159.000	160.8766	157.3500	158.77	-0.551%	1,266,575	+62.550%
2024-09-03	162.390	163.7400	158.7200	159.65	-3.019%	2,175,876	+61.654%
2024-08-30	168.200	168.9200	161.1000	164.62	-1.331%	2,527,910	+56.773%
2024-08-29	168.710	169.0600	166.4600	166.84	-0.060%	957,182	+54.687%
2024-08-28	166.650	168.1100	165.1900	166.94	-1.231%	1,373,486	+54.594%
2024-08-27	162.000	169.4700	161.1700	169.02	+4.301%	2,038,337	+52.692%
2024-08-26	163.090	163.0900	161.4300	162.05	-0.632%	1,177,795	+59.259%
2024-08-23	158.490	163.4700	158.0000	163.08	+3.287%	1,774,888	+58.254%
2024-08-22	158.970	159.4100	156.5100	157.89	-0.145%	1,376,648	+63.456%
2024-08-21	159.430	159.7500	156.2100	158.12	-0.453%	2,150,449	+63.218%
2024-08-20	160.800	161.2500	157.6100	158.84	-1.604%	1,994,188	+62.478%
2024-08-19	158.400	161.8200	157.8000	161.43	+2.300%	1,624,185	+59.871%
2024-08-16	159.930	160.1600	157.4900	157.80	-1.535%	1,607,799	+63.549%
2024-08-15	155.460	160.6050	154.2900	160.26	+4.944%	2,276,022	+61.038%
2024-08-14	154.690	155.9000	150.3300	152.71	-1.210%	1,704,912	+69.000%
2024-08-13	155.010	155.5090	151.8500	154.58	+0.468%	1,633,123	+66.956%
2024-08-12	155.750	157.9800	153.4009	153.86	-1.213%	2,935,376	+67.737%
2024-08-09	155.530	159.0800	155.0200	155.75	-0.096%	3,621,765	+65.701%
2024-08-08	149.700	156.1700	149.5000	155.90	+5.673%	3,288,688	+65.542%
2024-08-07	152.800	155.9000	147.0501	147.53	-1.817%	4,261,024	+74.934%
2024-08-06	145.900	153.7000	145.5850	150.26	+7.505%	5,818,273	+71.756%
2024-08-05	132.730	140.1500	130.0800	139.77	+0.663%	4,028,471	+84.646%
2024-08-02	143.500	143.7150	136.8308	138.85	-6.239%	4,895,005	+85.870%
2024-08-01	157.810	157.9300	145.5000	148.09	-5.507%	4,429,293	+74.272%
2024-07-31	159.280	161.8600	155.6700	156.72	-0.140%	3,344,317	+64.676%
2024-07-30	156.240	157.8700	155.0600	156.94	+1.160%	2,399,034	+64.445%
2024-07-29	154.800	156.4700	151.6600	155.14	+1.029%	2,914,706	+66.353%
2024-07-26	154.650	156.6500	152.0500	153.56	+1.013%	3,409,664	+68.065%
2024-07-25	163.500	163.7450	151.9300	152.02	-7.592%	6,472,334	+69.767%
2024-07-24	169.590	171.0000	163.8700	164.51	-3.643%	2,355,623	+56.878%
2024-07-23	168.240	173.3700	168.1300	170.73	+1.305%	2,150,962	+51.163%
2024-07-22	167.240	169.5200	165.5001	168.53	+0.143%	1,992,731	+53.136%
2024-07-19	165.970	169.0000	165.9300	168.29	+2.497%	1,495,040	+53.354%
2024-07-18	165.700	166.8500	163.0600	164.19	-0.164%	1,634,825	+57.184%
2024-07-17	170.100	170.3400	164.4600	164.46	-4.428%	2,612,075	+56.926%
2024-07-16	168.100	172.6399	168.0900	172.08	+2.600%	1,871,114	+49.977%
2024-07-15	167.000	167.9200	164.2100	167.72	+0.793%	1,720,725	+53.876%
2024-07-12	164.000	166.6600	163.9500	166.40	+1.973%	2,029,308	+55.096%
2024-07-11	161.000	163.2300	157.7900	163.18	+0.307%	2,942,556	+58.157%
2024-07-10	164.000	164.6800	160.4700	162.68	-0.276%	1,833,460	+58.643%
2024-07-09	160.000	163.6650	159.9600	163.13	+1.430%	1,910,598	+58.205%
2024-07-08	157.880	162.9300	157.6000	160.83	+2.583%	2,188,222	+60.468%
2024-07-05	156.000	157.0500	154.4700	156.78	+0.901%	1,210,493	+64.613%
2024-07-03	156.500	156.7400	154.8786	155.38	-0.785%	1,435,346	+66.096%
2024-07-02	156.070	157.7200	154.9350	156.61	+0.089%	1,366,541	+64.792%
2024-07-01	159.750	160.0000	154.5200	156.47	-1.857%	1,898,239	+64.939%
2024-06-28	160.500	162.5000	158.9000	159.43	-0.487%	2,360,082	+61.877%
2024-06-27	161.620	161.6900	158.4918	160.21	-0.737%	1,402,497	+61.089%
2024-06-26	160.000	161.5700	158.8600	161.40	+0.417%	2,357,442	+59.901%
2024-06-25	156.110	161.6800	154.0100	160.73	+4.019%	3,721,055	+60.567%
2024-06-24	152.790	155.6400	150.7700	154.52	+2.250%	2,153,495	+67.020%
2024-06-21	149.620	151.2000	148.0000	151.12	+0.606%	1,989,083	+70.778%
2024-06-20	150.870	151.1800	148.8700	150.21	-0.838%	1,316,289	+71.813%
2024-06-18	150.200	151.5300	148.5500	151.48	+1.583%	1,293,338	+70.372%
2024-06-17	147.320	149.3800	144.5500	149.12	+0.418%	2,323,609	+73.069%
2024-06-14	153.560	153.7277	146.0301	148.50	-4.366%	3,555,555	+73.791%
2024-06-13	156.650	157.1850	153.5300	155.28	-1.397%	1,187,123	+66.203%
2024-06-12	155.000	157.5800	154.8822	157.48	+2.800%	1,476,524	+63.881%
2024-06-11	154.600	154.9300	152.2800	153.19	-1.422%	1,104,689	+68.471%
2024-06-10	153.530	156.3700	153.5300	155.40	+0.537%	1,159,865	+66.075%
2024-06-07	154.150	155.8900	153.6300	154.57	+0.013%	978,519	+66.966%
2024-06-06	155.860	156.8699	153.1700	154.55	-1.139%	1,398,581	+66.988%
2024-06-05	155.780	156.9300	154.6200	156.33	+0.754%	1,671,137	+65.087%
2024-06-04	150.460	155.8300	150.3450	155.16	+2.775%	2,578,665	+66.332%
2024-06-03	148.250	151.1600	146.6700	150.97	+2.228%	1,812,988	+70.948%
2024-05-31	147.870	148.8100	143.9500	147.68	+0.129%	3,241,914	+74.756%
2024-05-30	147.920	149.0000	146.6700	147.49	-0.318%	1,356,419	+74.981%
2024-05-29	148.360	148.5900	146.4500	147.96	-1.445%	1,394,360	+74.426%
2024-05-28	148.580	150.3300	147.8000	150.13	+1.145%	1,767,362	+71.904%
2024-05-24	147.000	149.5900	147.0000	148.43	+1.449%	1,854,465	+73.873%
2024-05-23	147.820	148.8600	145.1600	146.31	-0.719%	2,422,675	+76.393%
2024-05-22	150.270	150.8583	146.5700	147.37	-2.242%	2,040,669	+75.124%
2024-05-21	146.860	150.8300	146.3700	150.75	+2.065%	2,398,438	+71.197%
2024-05-20	143.300	150.9000	143.3000	147.70	+4.073%	3,469,164	+74.733%
2024-05-17	143.160	143.9458	141.3250	141.92	-0.658%	1,255,792	+81.849%
2024-05-16	141.000	144.3390	140.4100	142.86	+1.578%	2,621,795	+80.652%
2024-05-15	141.590	141.5900	139.2000	140.64	-0.114%	1,770,852	+83.504%
2024-05-14	142.030	142.0300	140.0900	140.80	-0.028%	5,280,699	+83.295%
2024-05-13	142.000	142.8000	140.7250	140.84	-0.142%	1,212,566	+83.243%
2024-05-10	143.000	143.0000	140.4300	141.04	-0.494%	1,137,187	+82.984%
2024-05-09	140.950	142.3900	140.3600	141.74	+0.042%	1,184,785	+82.080%
2024-05-08	140.180	141.7300	140.0342	141.68	+0.064%	1,273,840	+82.157%
2024-05-07	142.710	143.9300	141.5500	141.59	-1.159%	1,629,790	+82.273%
2024-05-06	139.590	143.2900	139.4000	143.25	+3.647%	2,549,024	+80.161%
2024-05-03	138.680	140.9400	137.9900	138.21	+0.604%	2,070,576	+86.730%
2024-05-02	139.110	139.2500	136.3200	137.38	-0.102%	2,359,296	+87.858%
2024-05-01	138.500	139.3500	134.7200	137.52	-1.511%	4,273,049	+87.667%
2024-04-30	142.340	142.3400	139.4600	139.63	-2.602%	2,902,077	+84.831%
2024-04-29	141.000	143.6167	139.0700	143.36	+1.970%	2,628,556	+80.022%
2024-04-26	139.260	140.7700	138.2500	140.59	+2.270%	2,739,534	+83.569%
2024-04-25	139.250	140.9400	136.6300	137.47	+0.541%	5,697,674	+87.736%
2024-04-24	136.710	138.1300	136.2500	136.73	+0.044%	2,980,689	+88.752%
2024-04-23	132.560	137.5500	132.4150	136.67	+3.546%	2,629,840	+88.834%
2024-04-22	129.980	133.9500	129.5350	131.99	+2.152%	3,168,038	+95.530%
2024-04-19	128.000	129.7200	127.2000	129.21	+1.230%	2,943,244	+99.737%
2024-04-18	128.430	130.6150	127.1000	127.64	-0.258%	1,948,026	+102.194%
2024-04-17	129.500	130.1700	126.6500	127.97	+1.082%	2,081,285	+101.672%
2024-04-16	125.650	128.3200	125.0603	126.60	-0.448%	3,040,559	+103.855%
2024-04-15	130.970	132.4100	126.2600	127.17	-0.392%	3,326,676	+102.941%
2024-04-12	131.380	131.4300	126.3300	127.67	-4.546%	3,868,021	+102.146%
2024-04-11	130.890	133.7750	130.1400	133.75	+2.177%	3,500,771	+92.957%
2024-04-10	131.650	133.5700	130.1437	130.90	-1.712%	2,178,612	+97.158%
2024-04-09	137.640	138.1206	129.6900	133.18	-3.695%	3,917,081	+93.783%
2024-04-08	137.120	139.5000	136.5200	138.29	+1.669%	1,596,350	+86.622%
2024-04-05	137.000	137.1600	134.5600	136.02	+0.726%	1,917,139	+89.737%
2024-04-04	139.950	141.7000	134.6900	135.04	-2.491%	4,200,150	+91.114%
2024-04-03	137.200	139.3100	136.9200	138.49	+0.757%	1,687,267	+86.353%
2024-04-02	138.100	138.1000	135.3301	137.45	-2.213%	5,241,287	+87.763%
2024-04-01	140.110	140.5800	138.5000	140.56	+1.115%	2,214,559	+83.608%
2024-03-28	139.670	140.2800	136.9800	139.01	-0.508%	2,770,183	+85.656%
2024-03-27	136.700	141.6200	135.5100	139.72	+2.082%	2,821,860	+84.712%
2024-03-26	136.800	137.8800	135.9200	136.87	+0.440%	2,072,983	+88.558%
2024-03-25	136.820	138.3100	135.9500	136.27	+0.184%	2,406,982	+89.389%
2024-03-22	135.480	136.3400	135.2000	136.02	+0.169%	1,563,669	+89.737%
2024-03-21	136.790	137.4400	134.7500	135.79	+0.192%	2,654,774	+90.058%
2024-03-20	129.410	135.5500	128.9900	135.53	+4.729%	3,017,934	+90.423%
2024-03-19	128.250	129.6000	127.2300	129.41	+0.897%	1,689,736	+99.428%
2024-03-18	129.760	131.2400	128.1700	128.26	-0.512%	2,786,679	+101.216%
2024-03-15	128.750	130.6050	128.2650	128.92	+0.163%	2,953,072	+100.186%
2024-03-14	132.200	132.5500	128.6050	128.71	-2.574%	2,406,019	+100.513%
2024-03-13	130.110	133.0900	130.0000	132.11	+1.827%	3,621,556	+95.352%
2024-03-12	128.740	129.7600	127.1900	129.74	+1.518%	2,493,450	+98.921%
2024-03-11	126.860	128.4100	126.0650	127.80	+0.259%	2,011,449	+101.941%
2024-03-08	125.390	128.3200	125.3326	127.47	+2.509%	2,451,583	+102.463%
2024-03-07	128.320	129.3200	124.2400	124.35	-2.087%	2,351,266	+107.543%
2024-03-06	128.000	128.9200	126.2500	127.00	+0.714%	1,702,251	+103.213%
2024-03-05	124.480	126.9550	124.3000	126.10	+0.638%	2,025,767	+104.663%
2024-03-04	125.460	127.2200	125.1300	125.30	+0.837%	1,973,173	+105.970%
2024-03-01	123.250	126.4700	122.5000	124.26	+0.738%	2,622,585	+107.694%
2024-02-29	122.550	123.4400	121.5850	123.35	+1.032%	2,845,019	+109.226%
2024-02-28	121.520	123.3000	121.1800	122.09	-0.941%	1,957,568	+111.385%
2024-02-27	124.550	126.6850	122.4600	123.25	+3.078%	3,468,397	+109.396%
2024-02-26	122.820	123.0250	119.4800	119.57	-1.919%	2,612,776	+115.840%
2024-02-23	121.220	123.3600	120.6024	121.91	-0.530%	2,583,812	+111.697%
2024-02-22	123.650	124.9200	121.2250	122.56	+6.667%	6,059,800	+110.574%
2024-02-21	114.510	115.5800	113.5600	114.90	-0.208%	1,587,807	+124.613%
2024-02-20	115.710	115.8590	113.1000	115.14	-0.818%	2,265,020	+124.145%
2024-02-16	116.920	117.5600	115.7200	116.09	-1.460%	2,080,032	+122.310%
2024-02-15	118.060	120.1500	117.5100	117.81	+1.012%	2,223,486	+119.065%
2024-02-14	117.620	118.2300	114.4950	116.63	+0.051%	2,598,656	+121.281%
2024-02-13	115.170	117.8100	114.4900	116.57	-0.385%	3,045,595	+121.395%
2024-02-12	116.640	119.0831	116.6100	117.02	+0.043%	3,140,843	+120.543%
2024-02-09	120.840	121.0000	115.5800	116.97	-3.307%	4,447,216	+120.638%
2024-02-08	120.240	123.0050	118.8700	120.97	+1.289%	3,149,584	+113.342%
2024-02-07	121.020	121.4800	119.3800	119.43	-0.946%	3,007,775	+116.093%
2024-02-06	121.220	122.2100	119.5600	120.57	-0.528%	2,963,947	+114.050%
2024-02-05	121.900	123.8000	120.2700	121.21	-1.807%	3,007,509	+112.920%
2024-02-02	126.210	126.2472	120.3010	123.44	-2.773%	5,004,281	+109.073%
2024-02-01	130.250	133.7700	122.3000	126.96	-0.424%	7,838,002	+103.277%
2024-01-31	125.820	129.1200	124.5500	127.50	+0.902%	3,840,756	+102.416%
2024-01-30	128.000	129.4800	125.8150	126.36	-0.809%	2,317,501	+104.242%
2024-01-29	123.630	127.5700	123.5800	127.39	+3.183%	2,587,158	+102.590%
2024-01-26	127.280	127.5350	123.0500	123.46	-3.328%	2,857,925	+109.039%
2024-01-25	126.590	127.7500	125.8100	127.71	+1.769%	1,909,181	+102.083%
2024-01-24	127.220	127.2300	124.9300	125.49	+0.232%	1,485,959	+105.658%
2024-01-23	126.090	128.1000	124.8210	125.20	-1.215%	2,306,351	+106.134%
2024-01-22	127.740	128.2650	125.9200	126.74	-0.205%	2,197,525	+103.629%
2024-01-19	126.010	127.0000	123.8600	127.00	+1.373%	2,394,412	+103.213%
2024-01-18	123.790	126.6100	122.5605	125.28	+2.336%	2,867,954	+106.003%
2024-01-17	120.970	123.6100	120.7000	122.42	-0.309%	1,653,293	+110.815%
2024-01-16	119.930	123.6900	119.2700	122.80	+1.312%	1,888,654	+110.163%
2024-01-12	123.030	123.3100	119.7650	121.21	-1.791%	1,572,801	+112.920%
2024-01-11	123.550	123.6100	121.2900	123.42	-0.146%	1,329,227	+109.107%
2024-01-10	122.750	124.8245	122.2800	123.60	+0.024%	1,440,663	+108.803%
2024-01-09	122.550	124.2100	122.3500	123.57	-0.443%	1,347,623	+108.853%
2024-01-08	123.850	124.7400	122.1000	124.12	+1.199%	2,146,706	+107.928%
2024-01-05	118.560	123.1100	118.5000	122.65	+3.067%	2,773,900	+110.420%
2024-01-04	118.010	121.1450	117.6300	119.00	+1.320%	2,737,373	+116.874%
2024-01-03	117.600	119.1800	115.9600	117.45	-2.239%	3,638,454	+119.736%
2024-01-02	127.260	127.4200	118.9600	120.14	-7.221%	4,642,466	+114.816%
2023-12-29	129.660	130.9700	129.1800	129.49	-0.369%	2,006,268	+99.305%
2023-12-28	129.950	130.8000	128.8100	129.97	+0.038%	1,527,203	+98.569%
2023-12-27	129.000	129.9500	128.1000	129.92	+0.729%	1,701,303	+98.645%
2023-12-26	127.700	129.0300	126.8100	128.98	+0.601%	2,039,701	+100.093%
2023-12-22	127.160	128.9500	126.8078	128.21	+0.857%	1,856,275	+101.295%
2023-12-21	123.000	127.2000	123.0000	127.12	+5.223%	3,089,749	+103.021%

document.getElementById("R0r27Z").onerror = function(){this.style.display='none';}; .dark-mode .cjc51R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjc51R{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL
Royal Caribbean Group
stock NYSE