Dark

RCL
Royal Caribbean Group
stock NYSE

At Close

Jul 17, 2026 3:59:58 PM EDT

287.02USD-2.358%(-6.93)2,357,187

271.85Bid 304.41Ask 32.56Spread

Pre-market

Jul 17, 2026 9:26:30 AM EDT

286.86USD-2.412%(-7.09)5,698

After-hours

Jul 17, 2026 4:10:30 PM EDT

286.96USD-0.021%(-0.06)433,350

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	287.3700	292.7300	285.230000	287.0200	-2.358%	2,357,187	0.000%
2026-07-16	291.4000	295.0000	288.060000	293.9500	+0.609%	1,795,354	-2.358%
2026-07-15	287.1000	296.9500	283.540000	292.1700	+3.207%	2,197,997	-1.763%
2026-07-14	286.3500	290.0000	282.630000	283.0900	-1.913%	2,263,346	+1.388%
2026-07-13	286.1400	299.7500	284.920000	288.6100	+1.135%	3,616,001	-0.551%
2026-07-10	290.0100	290.6300	284.300000	285.3700	-0.941%	1,150,126	+0.578%
2026-07-09	283.3300	290.8400	282.770000	288.0800	+2.538%	1,504,760	-0.368%
2026-07-08	279.7500	283.2399	278.000000	280.9500	-0.464%	2,232,571	+2.161%
2026-07-07	286.0100	289.1078	277.800000	282.2600	-1.918%	2,665,198	+1.686%
2026-07-06	295.9900	299.0000	285.330000	287.7800	-2.875%	2,147,958	-0.264%
2026-07-02	307.0000	310.9550	293.470000	296.3000	-3.265%	2,125,579	-3.132%
2026-07-01	317.6200	320.2900	306.280000	306.3000	-3.537%	2,184,518	-6.294%
2026-06-30	319.5200	321.0000	314.430000	317.5300	-1.216%	2,126,067	-9.609%
2026-06-29	319.0000	326.8600	316.470100	321.4400	+1.040%	2,071,492	-10.708%
2026-06-26	321.5900	327.3300	317.990000	318.1300	-1.401%	7,234,615	-9.779%
2026-06-25	322.1800	333.3900	319.010000	322.6500	+0.530%	1,655,814	-11.043%
2026-06-24	315.0400	328.5600	312.010000	320.9500	+3.689%	2,304,987	-10.572%
2026-06-23	291.9900	310.9400	279.230000	309.5300	+0.055%	4,334,301	-7.272%
2026-06-22	311.2250	315.4700	307.650000	309.3600	-1.008%	2,057,370	-7.221%
2026-06-18	310.5600	315.9100	308.100000	312.5100	+3.662%	3,662,799	-8.157%
2026-06-17	311.0100	317.0000	300.830000	301.4700	-3.634%	2,226,367	-4.793%
2026-06-16	316.0000	319.4500	311.990000	312.8400	-0.265%	1,880,502	-8.253%
2026-06-15	308.0000	315.4800	308.000000	313.6700	+6.553%	3,049,001	-8.496%
2026-06-12	289.0000	294.7800	283.450000	294.3800	+2.229%	2,003,478	-2.500%
2026-06-11	267.2700	288.2500	266.350000	287.9600	+7.156%	2,663,121	-0.326%
2026-06-10	277.6900	278.1300	266.010000	268.7300	-4.793%	1,689,965	+6.806%
2026-06-09	274.8100	284.1200	269.810000	282.2600	+3.772%	2,678,634	+1.686%
2026-06-08	278.5000	282.7600	271.570000	272.0000	-2.857%	2,260,795	+5.522%
2026-06-05	291.9600	296.9999	279.590000	280.0000	-4.528%	2,696,879	+2.507%
2026-06-04	290.0000	298.8300	283.330000	293.2800	+2.395%	2,656,110	-2.134%
2026-06-03	287.3600	295.0000	285.000000	286.4200	-1.506%	2,074,740	+0.209%
2026-06-02	289.6700	294.0000	285.675000	290.8000	+0.605%	2,772,878	-1.300%
2026-06-01	279.9900	293.1000	275.350000	289.0500	+1.553%	2,881,286	-0.702%
2026-05-29	283.0200	288.2000	280.010000	284.6300	+1.187%	4,234,930	+0.840%
2026-05-28	271.2800	282.2300	271.000000	281.2900	+2.224%	2,901,191	+2.037%
2026-05-27	274.4100	281.4600	272.500000	275.1700	+2.787%	3,343,751	+4.306%
2026-05-26	260.1000	268.6100	258.630000	267.7100	+4.533%	4,354,091	+7.213%
2026-05-22	259.3100	261.7400	255.000000	256.1000	-1.621%	3,183,547	+12.073%
2026-05-21	247.2000	262.1400	244.861000	260.3200	+2.533%	3,395,602	+10.257%
2026-05-20	241.5000	257.2400	232.100000	253.8900	+2.706%	6,643,982	+13.049%
2026-05-19	250.0000	250.0100	241.175000	247.2000	-2.134%	3,668,663	+16.108%
2026-05-18	261.4900	263.9600	251.700000	252.5900	-2.958%	2,637,915	+13.631%
2026-05-15	263.5800	263.9000	259.060000	260.2900	-1.918%	2,114,560	+10.269%
2026-05-14	272.7400	275.2700	264.430000	265.3800	+0.447%	1,662,514	+8.154%
2026-05-13	259.0100	265.0100	256.600000	264.2000	+2.355%	2,014,930	+8.637%
2026-05-12	264.7100	264.7500	258.000000	258.1200	-2.027%	2,258,910	+11.196%
2026-05-11	271.2700	271.2700	261.600000	263.4600	-4.280%	2,208,091	+8.943%
2026-05-08	280.8500	283.8600	273.480000	275.2400	-2.004%	2,295,603	+4.280%
2026-05-07	287.0600	288.8600	280.850000	280.8700	-2.163%	3,989,536	+2.190%
2026-05-06	280.0300	288.2500	275.050000	287.0800	+8.751%	3,683,020	-0.021%
2026-05-05	261.4400	264.4999	258.500000	263.9800	+1.734%	1,776,533	+8.728%
2026-05-04	261.0800	266.9400	256.600000	259.4800	-2.286%	3,080,746	+10.614%
2026-05-01	265.7700	271.8800	258.585000	265.5500	+0.679%	2,599,799	+8.085%
2026-04-30	268.0100	281.4000	262.040000	263.7600	+3.838%	5,219,678	+8.819%
2026-04-29	254.3500	258.1300	250.380000	254.0100	-0.735%	4,313,196	+12.996%
2026-04-28	255.8600	259.9700	254.280000	255.8900	-1.151%	2,130,435	+12.165%
2026-04-27	262.0200	265.3750	257.700000	258.8700	-2.622%	2,465,694	+10.874%
2026-04-24	261.0000	266.8900	258.520100	265.8400	+2.077%	1,743,342	+7.967%
2026-04-23	264.5100	269.6600	258.580000	260.4300	-1.961%	1,976,346	+10.210%
2026-04-22	272.0100	272.0100	264.100000	265.6400	-2.148%	2,360,707	+8.048%
2026-04-21	280.5000	284.2400	270.390000	271.4700	-3.826%	2,298,787	+5.728%
2026-04-20	279.1950	282.5900	274.500000	282.2700	-1.124%	2,381,220	+1.683%
2026-04-17	282.9900	295.3300	281.250000	285.4800	+7.343%	5,460,435	+0.539%
2026-04-16	283.8400	287.6900	265.140000	265.9500	-5.795%	3,146,401	+7.923%
2026-04-15	282.0650	284.1900	277.020000	282.3100	+0.277%	1,906,473	+1.668%
2026-04-14	284.5500	285.8000	280.330000	281.5300	-0.312%	1,868,363	+1.950%
2026-04-13	271.0000	282.5200	270.000000	282.4100	+1.975%	2,141,689	+1.632%
2026-04-10	276.2900	281.3200	273.307800	276.9400	+0.381%	1,828,084	+3.640%
2026-04-09	274.3900	280.3199	270.440000	275.8900	-1.207%	2,077,169	+4.034%
2026-04-08	294.3400	304.4000	277.750000	279.2600	+4.314%	3,974,096	+2.779%
2026-04-07	270.8400	271.3350	262.310000	267.7100	-2.898%	2,278,605	+7.213%
2026-04-06	272.0000	277.9700	268.520000	275.7000	+0.771%	1,752,604	+4.106%
2026-04-02	271.7900	280.2900	266.100000	273.5900	-3.003%	2,243,124	+4.909%
2026-04-01	282.8500	285.5000	278.000000	282.0600	+2.500%	2,272,061	+1.758%
2026-03-31	267.4600	276.5700	263.500000	275.1800	+5.284%	2,649,927	+4.303%
2026-03-30	263.5800	268.6300	260.750000	261.3700	-0.164%	1,727,575	+9.814%
2026-03-27	269.8900	273.2200	260.895000	261.8000	-4.453%	2,217,791	+9.633%
2026-03-26	275.6700	280.7999	273.185000	274.0000	-1.796%	1,880,403	+4.752%
2026-03-25	281.0000	284.7400	276.230000	279.0100	+2.056%	1,519,112	+2.871%
2026-03-24	273.3950	277.0000	269.600000	273.3900	-1.997%	1,954,915	+4.986%
2026-03-23	276.6600	283.2300	273.914800	278.9600	+5.807%	3,534,056	+2.889%
2026-03-20	272.0000	272.0000	260.910000	263.6500	-3.070%	4,189,063	+8.864%
2026-03-19	268.7400	275.9600	265.890000	272.0000	+0.920%	2,244,649	+5.522%
2026-03-18	275.0000	277.1400	268.690000	269.5200	-3.015%	2,269,663	+6.493%
2026-03-17	285.3500	286.4300	277.830000	277.9000	-1.036%	2,000,499	+3.282%
2026-03-16	280.0000	285.8300	277.350000	280.8100	+3.034%	2,442,922	+2.211%
2026-03-13	271.2900	277.5000	269.010000	272.5400	+2.270%	2,248,516	+5.313%
2026-03-12	281.0000	281.0000	265.500000	266.4900	-6.991%	2,642,332	+7.704%
2026-03-11	286.1000	289.7800	281.000000	286.5200	+0.523%	1,755,264	+0.175%
2026-03-10	286.5000	293.6900	280.230000	285.0300	-1.900%	2,888,921	+0.698%
2026-03-09	268.0300	291.3800	256.160000	290.5500	+4.484%	5,464,169	-1.215%
2026-03-06	270.7700	279.4400	265.200000	278.0800	-1.759%	3,936,719	+3.215%
2026-03-05	285.2200	289.2100	277.800000	283.0600	-1.445%	3,091,523	+1.399%
2026-03-04	303.8300	306.3700	286.070100	287.2100	-4.680%	2,075,930	-0.066%
2026-03-03	289.0050	304.8900	286.190000	301.3100	+0.156%	3,642,943	-4.743%
2026-03-02	291.9500	303.8450	285.610000	300.8400	-3.254%	4,017,584	-4.594%
2026-02-27	309.4100	314.8700	306.860000	310.9600	-2.502%	2,986,331	-7.699%
2026-02-26	314.0100	321.1600	314.010000	318.9400	+1.898%	2,444,884	-10.008%
2026-02-25	319.3200	320.9699	311.480000	313.0000	-1.106%	1,946,074	-8.300%
2026-02-24	302.5200	318.7500	300.350000	316.5000	+4.580%	2,983,692	-9.314%
2026-02-23	314.9200	321.3200	300.760000	302.6400	-3.951%	2,716,467	-5.161%
2026-02-20	309.2300	317.4800	307.271000	315.0900	+1.527%	1,641,752	-8.909%
2026-02-19	316.2600	318.5000	307.540000	310.3500	-2.657%	1,766,023	-7.517%
2026-02-18	320.7000	327.2435	316.580000	318.8200	-1.517%	1,726,875	-9.974%
2026-02-17	324.0000	330.6400	320.370000	323.7300	+1.289%	2,282,600	-11.340%
2026-02-13	329.4000	332.5078	319.000000	319.6100	-3.963%	2,393,293	-10.197%
2026-02-12	338.9200	347.1300	328.550000	332.8000	-0.285%	2,027,032	-13.756%
2026-02-11	347.8900	350.5840	331.110000	333.7500	-3.902%	2,739,567	-14.001%
2026-02-10	348.6500	356.3900	346.510000	347.3000	-0.210%	1,952,065	-17.357%
2026-02-09	345.0000	349.2600	341.550000	348.0300	+0.009%	1,972,138	-17.530%
2026-02-06	329.2800	348.2000	329.000000	348.0000	+6.719%	1,787,628	-17.523%
2026-02-05	327.5100	338.2800	323.800000	326.0900	-0.779%	1,954,077	-11.981%
2026-02-04	330.0000	332.6500	321.060000	328.6500	+0.723%	1,663,540	-12.667%
2026-02-03	333.4000	339.8400	325.190000	326.2900	-2.323%	2,291,903	-12.035%
2026-02-02	326.9800	340.6750	324.580000	334.0500	+2.895%	2,168,244	-14.079%
2026-01-30	337.5400	341.3200	318.500000	324.6500	-6.165%	3,353,894	-11.591%
2026-01-29	316.1500	351.5700	314.040000	345.9800	+18.649%	7,713,445	-17.041%
2026-01-28	292.0800	303.0000	291.130000	291.6000	+0.351%	3,746,750	-1.571%
2026-01-27	294.0600	294.8400	288.970000	290.5800	-0.877%	2,296,530	-1.225%
2026-01-26	287.6500	293.8800	286.950000	293.1500	+2.461%	2,280,461	-2.091%
2026-01-23	283.9400	288.1300	281.111000	286.1100	+0.196%	2,442,091	+0.318%
2026-01-22	282.0000	287.1900	280.320000	285.5500	+2.801%	2,349,079	+0.515%
2026-01-21	271.4800	279.0000	270.500000	277.7700	+2.874%	2,275,259	+3.330%
2026-01-20	267.0000	274.0000	264.390000	270.0100	-2.174%	2,913,430	+6.300%
2026-01-16	276.7400	277.8400	273.120000	276.0100	-0.755%	2,074,847	+3.989%
2026-01-15	282.0000	286.4800	275.710000	278.1100	-0.437%	1,615,237	+3.204%
2026-01-14	286.0000	287.2200	274.403800	279.3300	-4.247%	3,102,511	+2.753%
2026-01-13	294.2500	296.6200	285.810000	291.7200	-3.125%	2,502,663	-1.611%
2026-01-12	306.5000	309.0000	299.340000	301.1300	-3.329%	1,596,284	-4.686%
2026-01-09	305.7700	312.1700	303.640100	311.5000	+2.356%	1,696,460	-7.859%
2026-01-08	302.0000	314.3600	299.610000	304.3300	+0.632%	2,706,956	-5.688%
2026-01-07	295.9000	303.7500	295.325000	302.4200	+1.568%	2,363,798	-5.092%
2026-01-06	282.0200	297.9800	282.020000	297.7500	+6.279%	2,132,424	-3.604%
2026-01-05	281.0000	286.3400	276.370000	280.1600	-1.094%	2,289,329	+2.449%
2026-01-02	278.5000	284.9200	277.240000	283.2600	+1.556%	1,340,277	+1.327%
2025-12-31	282.0200	282.0200	278.564000	278.9200	-0.987%	1,026,146	+2.904%
2025-12-30	282.1200	283.0300	280.820000	281.7000	-0.350%	921,081	+1.889%
2025-12-29	285.0500	285.3000	280.330100	282.6900	-1.043%	1,303,438	+1.532%
2025-12-26	292.7800	293.6000	284.390000	285.6700	-2.873%	986,461	+0.473%
2025-12-24	292.0000	295.2300	291.520000	294.1200	+0.626%	585,314	-2.414%
2025-12-23	300.5000	304.0000	291.520000	292.2900	-2.807%	1,713,083	-1.803%
2025-12-22	295.0000	301.5600	294.460000	300.7300	+2.432%	1,988,592	-4.559%
2025-12-19	285.2300	300.6350	284.865000	293.5900	+2.392%	4,774,867	-2.238%
2025-12-18	287.0000	290.8900	285.050000	286.7300	+0.649%	2,318,630	+0.101%
2025-12-17	282.9800	290.4600	282.980000	284.8800	+1.197%	2,568,321	+0.751%
2025-12-16	287.3900	290.5700	280.925000	281.5100	-1.988%	2,177,104	+1.957%
2025-12-15	280.6000	291.9200	280.214000	287.2200	+2.998%	3,235,036	-0.070%
2025-12-12	281.3800	282.5000	276.620000	278.8600	-0.300%	2,135,763	+2.926%
2025-12-11	263.7900	281.6339	263.190000	279.7000	+7.420%	4,466,525	+2.617%
2025-12-10	249.9900	263.3400	245.250000	260.3800	+4.857%	2,952,822	+10.231%
2025-12-09	248.6300	252.1100	245.100000	248.3200	-1.620%	2,055,404	+15.585%
2025-12-08	256.8200	257.5000	247.720000	252.4100	-2.038%	2,840,139	+13.712%
2025-12-05	259.8300	260.2500	256.000000	257.6600	-0.621%	2,389,916	+11.395%
2025-12-04	262.1600	263.8000	258.260000	259.2700	-2.446%	2,599,173	+10.703%
2025-12-03	263.4000	269.4600	262.900000	265.7700	+0.260%	1,446,763	+7.996%
2025-12-02	267.5500	268.5500	259.220000	265.0800	-0.570%	2,105,995	+8.277%
2025-12-01	262.5000	269.5700	261.000000	266.6000	+0.131%	1,525,965	+7.659%
2025-11-28	267.0000	268.8900	265.560000	266.2500	+0.203%	648,264	+7.801%
2025-11-26	266.4600	268.8600	264.705000	265.7100	-0.263%	1,517,912	+8.020%
2025-11-25	260.0100	272.2500	258.000000	266.4100	+4.241%	5,202,121	+7.736%
2025-11-24	264.3700	268.2800	249.000000	255.5700	-3.226%	5,550,030	+12.306%
2025-11-21	255.5000	267.5700	254.160000	264.0900	+4.499%	2,798,994	+8.683%
2025-11-20	258.8500	263.4000	252.560000	252.7200	-1.281%	1,817,057	+13.572%
2025-11-19	254.8900	257.5800	252.000000	256.0000	+1.822%	2,590,388	+12.117%
2025-11-18	249.1300	253.7400	247.488000	251.4200	+1.909%	1,572,389	+14.160%
2025-11-17	251.6400	252.3400	244.450000	246.7100	-2.436%	2,217,186	+16.339%
2025-11-14	251.8600	254.6100	246.660000	252.8700	-1.130%	1,804,649	+13.505%
2025-11-13	263.8200	266.7200	254.790000	255.7600	-2.912%	1,533,439	+12.222%
2025-11-12	264.0900	270.5700	262.860000	263.4300	-0.046%	1,384,174	+8.955%
2025-11-11	264.5100	267.5050	261.210000	263.5500	-0.540%	2,498,517	+8.905%
2025-11-10	259.5700	265.4800	256.160000	264.9800	+3.504%	2,626,311	+8.318%
2025-11-07	252.0000	257.7300	251.220500	256.0100	+0.962%	1,893,942	+12.113%
2025-11-06	255.0000	256.6800	252.340000	253.5700	-1.192%	1,660,832	+13.192%
2025-11-05	257.4100	262.8900	256.110000	256.6300	-0.291%	1,991,848	+11.842%
2025-11-04	266.3500	267.5000	256.060000	257.3800	-7.351%	3,815,511	+11.516%
2025-11-03	285.6800	287.0800	277.100000	277.8000	-3.148%	2,467,159	+3.319%
2025-10-31	284.5300	290.0800	283.530000	286.8300	+0.808%	1,999,470	+0.066%
2025-10-30	276.9900	290.8200	275.210900	284.5300	+1.600%	3,148,055	+0.875%
2025-10-29	290.0100	292.4437	280.020000	280.0500	-4.403%	4,187,666	+2.489%
2025-10-28	295.6400	298.8000	287.020100	292.9500	-8.527%	8,597,382	-2.024%
2025-10-27	321.0000	321.9800	315.500000	320.2600	+1.204%	2,644,572	-10.379%
2025-10-24	319.3000	322.9500	314.730000	316.4500	-0.136%	1,223,063	-9.300%
2025-10-23	316.4600	319.7200	311.360000	316.8800	-0.346%	1,188,377	-9.423%
2025-10-22	318.3900	322.3350	313.460000	317.9800	+0.379%	1,642,482	-9.736%
2025-10-21	305.4700	317.7900	303.959400	316.7800	+4.603%	1,691,565	-9.395%
2025-10-20	302.3800	306.4365	301.500000	302.8400	+0.842%	1,112,909	-5.224%
2025-10-17	300.8000	302.9800	296.350000	300.3100	+0.603%	1,830,189	-4.425%
2025-10-16	310.5000	311.2600	297.900000	298.5100	-4.065%	2,641,063	-3.849%
2025-10-15	316.3800	318.5600	309.730000	311.1600	-0.860%	1,087,461	-7.758%
2025-10-14	303.0000	317.6900	301.500000	313.8600	+2.495%	1,555,457	-8.552%
2025-10-13	308.2700	311.5000	305.360000	306.2200	+0.525%	1,338,005	-6.270%
2025-10-10	306.9800	313.2000	303.315000	304.6200	-0.772%	1,413,933	-5.778%
2025-10-09	310.5100	311.8600	306.750000	306.9900	-0.428%	1,391,328	-6.505%
2025-10-08	315.0000	315.8000	307.770000	308.3100	-2.046%	1,879,256	-6.905%
2025-10-07	317.3000	317.3000	308.200000	314.7500	-0.804%	1,129,738	-8.810%
2025-10-06	314.3100	318.0000	310.690000	317.3000	+1.035%	1,468,891	-9.543%
2025-10-03	322.5500	322.7750	313.930000	314.0500	-1.893%	1,402,037	-8.607%
2025-10-02	315.7500	321.2500	311.270000	320.1100	+1.294%	1,626,828	-10.337%
2025-10-01	320.6300	321.0100	312.280000	316.0200	-2.336%	2,280,790	-9.177%
2025-09-30	327.6700	330.5000	319.210000	323.5800	-0.961%	1,803,374	-11.299%
2025-09-29	337.5400	339.2200	320.000000	326.7200	-0.052%	2,022,511	-12.151%
2025-09-26	325.4800	327.8000	323.500000	326.8900	+0.727%	1,302,970	-12.197%
2025-09-25	322.9300	327.4800	319.700000	324.5300	-0.764%	1,572,520	-11.558%
2025-09-24	330.7200	332.2300	325.730000	327.0300	-1.077%	1,130,818	-12.234%
2025-09-23	331.4500	340.1700	329.150000	330.5900	+0.410%	2,064,271	-13.179%
2025-09-22	326.0000	333.0400	324.630000	329.2400	+0.195%	1,530,258	-12.823%
2025-09-19	327.8200	329.5400	316.110000	328.6000	+0.856%	3,628,427	-12.654%
2025-09-18	325.2800	326.8400	320.870000	325.8100	+0.848%	1,608,587	-11.906%
2025-09-17	323.3600	324.5000	316.340000	323.0700	+0.426%	2,042,664	-11.159%
2025-09-16	328.8700	329.5045	317.520000	321.7000	-2.453%	3,128,129	-10.780%
2025-09-15	338.0300	339.1500	327.660000	329.7900	-1.971%	2,558,794	-12.969%
2025-09-12	347.7400	348.8000	336.370000	336.4200	-3.943%	2,073,032	-14.684%
2025-09-11	343.5600	355.5500	342.580000	350.2300	+2.556%	2,333,941	-18.048%
2025-09-10	346.8100	347.1000	331.220000	341.5000	-1.103%	2,288,927	-15.953%
2025-09-09	349.9500	353.7200	345.210000	345.3100	-1.638%	1,418,563	-16.880%
2025-09-08	354.0000	360.0900	349.410000	351.0600	-0.343%	1,587,604	-18.242%
2025-09-05	361.2000	362.7900	349.336700	352.2700	-2.164%	1,455,905	-18.523%
2025-09-04	354.4500	362.6600	353.550000	360.0600	+1.425%	1,085,167	-20.286%
2025-09-03	354.7200	358.7550	352.371600	355.0000	+0.260%	1,175,110	-19.149%
2025-09-02	355.5000	358.3050	348.265942	354.0800	-2.516%	1,712,757	-18.939%
2025-08-29	364.9000	366.5000	357.150000	363.2200	-0.716%	1,962,474	-20.979%
2025-08-28	359.6300	366.1798	358.950000	365.8400	+1.885%	1,578,339	-21.545%
2025-08-27	352.0000	360.7178	352.000000	359.0700	+1.507%	2,164,444	-20.066%
2025-08-26	345.8000	354.0600	345.595000	353.7400	+2.542%	2,324,094	-18.861%
2025-08-25	344.6700	347.9700	341.610000	344.9700	+0.087%	2,286,570	-16.799%
2025-08-22	326.7900	345.1400	325.700000	344.6700	+6.043%	2,268,612	-16.726%
2025-08-21	326.2150	328.0000	322.463400	325.0300	-1.243%	1,473,116	-11.694%
2025-08-20	327.0300	329.3300	317.500000	329.1200	-0.288%	1,883,891	-12.792%
2025-08-19	324.5000	331.9400	319.250000	330.0700	+1.001%	3,354,279	-13.043%
2025-08-18	314.0000	329.8100	313.050000	326.8000	+4.093%	3,283,978	-12.173%
2025-08-15	312.2900	314.3693	309.000000	313.9500	+0.528%	1,407,599	-8.578%
2025-08-14	312.9100	314.0000	310.700000	312.3000	-0.357%	1,287,831	-8.095%
2025-08-13	314.0500	318.2300	308.521300	313.4200	+0.109%	1,900,887	-8.423%
2025-08-12	305.6700	313.6100	305.400000	313.0800	+3.374%	2,203,302	-8.324%
2025-08-11	300.0000	305.8799	297.840600	302.8600	+0.471%	1,446,282	-5.230%
2025-08-08	311.2500	311.2500	300.900000	301.4400	-2.692%	1,905,606	-4.784%
2025-08-07	315.6300	316.5000	306.260000	309.7800	-1.350%	1,295,776	-7.347%
2025-08-06	313.7700	314.0400	309.110000	314.0200	+0.854%	1,384,672	-8.598%
2025-08-05	316.5500	317.0250	309.420100	311.3600	-1.375%	1,711,737	-7.817%
2025-08-04	317.9900	319.3067	312.770000	315.7000	+0.461%	2,017,583	-9.085%
2025-08-01	309.4600	315.7500	303.990000	314.2500	-1.139%	2,827,869	-8.665%
2025-07-31	333.9200	337.1000	315.860000	317.8700	-4.010%	3,496,087	-9.705%
2025-07-30	334.8000	337.7700	327.970000	331.1500	-0.963%	2,436,865	-13.326%
2025-07-29	325.3500	342.1600	321.110000	334.3700	-5.009%	5,513,451	-14.161%
2025-07-28	351.6300	354.3400	348.680000	352.0000	-0.227%	2,427,736	-18.460%
2025-07-25	350.3000	352.9200	348.430000	352.8000	+0.985%	1,653,045	-18.645%
2025-07-24	350.9600	355.1700	348.870000	349.3600	-0.986%	1,523,188	-17.844%
2025-07-23	350.4800	355.9100	350.470000	352.8400	+1.234%	2,087,600	-18.654%
2025-07-22	350.3300	350.3300	338.670000	348.5400	+0.597%	1,727,718	-17.651%
2025-07-21	347.8500	351.7800	346.220000	346.4700	-1.037%	1,631,054	-17.159%
2025-07-18	350.0100	352.6800	349.460000	350.1000	+0.456%	1,464,802	-18.018%
2025-07-17	340.7100	348.7700	339.500000	348.5100	+2.736%	1,945,334	-17.644%
2025-07-16	341.1350	347.0800	339.000000	339.2300	-0.604%	2,206,557	-15.391%
2025-07-15	340.5800	341.9600	333.740000	341.2900	-0.216%	1,546,462	-15.901%
2025-07-14	338.1700	344.6200	337.290000	342.0300	+1.040%	1,669,202	-16.083%
2025-07-11	338.5300	340.1600	335.360000	338.5100	-0.835%	2,286,008	-15.211%
2025-07-10	336.5100	342.5600	334.150000	341.3600	+2.335%	2,004,736	-15.919%
2025-07-09	333.8700	335.0800	328.940000	333.5700	+1.021%	1,936,034	-13.955%
2025-07-08	333.5500	335.7399	325.600000	330.2000	+0.411%	2,329,136	-13.077%
2025-07-07	335.0000	336.6250	327.520000	328.8500	-1.683%	3,426,118	-12.720%
2025-07-03	328.0000	334.4800	327.160000	334.4800	+2.570%	1,440,451	-14.189%
2025-07-02	316.6100	326.8400	315.010000	326.1000	+3.491%	2,940,681	-11.984%
2025-07-01	310.0000	318.0000	309.125000	315.1000	+0.626%	2,820,665	-8.911%
2025-06-30	309.0000	314.1700	306.754300	313.1400	+1.173%	3,292,780	-8.341%
2025-06-27	296.1000	310.8800	295.550000	309.5100	+4.603%	12,060,560	-7.266%
2025-06-26	285.5100	296.1400	285.450000	295.8900	+4.062%	3,838,567	-2.998%
2025-06-25	281.4500	284.4300	279.570000	284.3400	+1.380%	2,785,767	+0.943%
2025-06-24	280.2600	285.7499	278.720000	280.4700	+2.481%	2,396,962	+2.335%
2025-06-23	268.0800	274.1100	260.330100	273.6800	+0.474%	3,017,833	+4.874%
2025-06-20	269.5200	273.6600	268.765000	272.3900	+1.722%	3,508,107	+5.371%
2025-06-18	262.9700	269.7700	262.000000	267.7800	+2.062%	1,767,949	+7.185%
2025-06-17	262.5200	266.8000	261.010000	262.3700	-0.884%	1,366,843	+9.395%
2025-06-16	262.9200	266.6100	261.190000	264.7100	+2.569%	1,969,134	+8.428%
2025-06-13	255.9000	261.8450	255.600000	258.0800	-2.879%	2,791,651	+11.214%
2025-06-12	265.3100	268.9800	264.100000	265.7300	-0.832%	1,524,668	+8.012%
2025-06-11	269.9900	271.2500	265.488700	267.9600	-0.645%	1,981,436	+7.113%
2025-06-10	273.0000	273.5900	266.560000	269.7000	-1.566%	2,025,319	+6.422%
2025-06-09	277.8100	279.8900	273.270000	273.9900	-0.850%	2,113,250	+4.756%
2025-06-06	275.0000	276.6800	272.710000	276.3400	+1.820%	1,949,432	+3.865%
2025-06-05	266.5500	272.9354	265.510000	271.4000	+2.168%	2,207,873	+5.755%
2025-06-04	267.6700	268.7899	263.220100	265.6400	-0.420%	1,136,507	+8.048%
2025-06-03	262.0500	267.6200	261.885000	266.7600	+1.844%	2,024,712	+7.595%
2025-06-02	254.7600	262.3100	253.601500	261.9300	+1.930%	1,959,528	+9.579%
2025-05-30	254.0000	258.8200	252.850000	256.9700	+0.994%	3,481,946	+11.694%
2025-05-29	251.3000	254.6500	251.060000	254.4400	+1.451%	1,426,562	+12.805%
2025-05-28	254.7800	254.8700	250.750000	250.8000	-1.855%	1,983,690	+14.442%
2025-05-27	245.8300	256.7200	245.830000	255.5400	+6.422%	2,728,354	+12.319%
2025-05-23	233.0000	241.3600	232.600000	240.1200	+0.721%	1,201,067	+19.532%
2025-05-22	237.5300	239.8400	235.850000	238.4000	+0.273%	1,141,413	+20.394%
2025-05-21	246.6500	247.1500	236.473200	237.7500	-4.595%	2,013,256	+20.723%
2025-05-20	248.3500	251.2600	246.300000	249.2000	-1.901%	1,370,380	+15.177%
2025-05-19	250.9300	255.2100	249.018000	254.0300	-0.544%	1,367,261	+12.987%
2025-05-16	251.6700	255.8000	249.470000	255.4200	+2.123%	2,437,146	+12.372%
2025-05-15	250.0000	251.6100	247.880000	250.1100	-0.501%	1,434,091	+14.758%
2025-05-14	247.8000	252.7700	247.780000	251.3700	+1.449%	1,509,197	+14.182%
2025-05-13	243.4500	248.8100	241.570000	247.7800	+2.312%	1,859,773	+15.837%
2025-05-12	245.7750	247.8500	239.510000	242.1800	+3.824%	2,562,600	+18.515%
2025-05-09	233.3000	234.5000	230.450000	233.2600	+0.180%	1,140,369	+23.047%
2025-05-08	230.6800	235.3600	229.200000	232.8400	+2.118%	1,610,714	+23.269%
2025-05-07	227.4000	230.3200	225.950000	228.0100	+1.073%	2,151,425	+25.880%
2025-05-06	224.5500	227.2400	223.000000	225.5900	-1.381%	1,448,074	+27.231%
2025-05-05	226.6300	231.4950	226.110000	228.7500	-0.522%	1,735,150	+25.473%
2025-05-02	225.2900	230.2150	223.800000	229.9500	+4.158%	2,209,157	+24.818%
2025-05-01	219.0400	224.2550	217.420000	220.7700	+2.727%	2,207,165	+30.009%
2025-04-30	209.7800	215.6700	203.850000	214.9100	-0.771%	2,719,218	+33.554%
2025-04-29	221.7100	225.1903	208.780000	216.5800	+0.125%	4,247,551	+32.524%
2025-04-28	215.0000	218.3950	212.930000	216.3100	+2.047%	2,673,518	+32.689%
2025-04-25	212.1800	213.6200	209.190000	211.9700	+0.312%	1,493,078	+35.406%
2025-04-24	205.6700	212.4000	205.232200	211.3100	+1.836%	1,516,949	+35.829%
2025-04-23	209.3600	218.0600	206.730000	207.5000	+3.921%	2,849,422	+38.323%
2025-04-22	192.7900	200.2800	192.340000	199.6700	+5.361%	1,945,337	+43.747%
2025-04-21	189.5200	193.0000	185.500000	189.5100	-1.650%	1,684,857	+51.454%
2025-04-17	191.7900	195.0100	189.811700	192.6900	+0.516%	1,303,302	+48.954%
2025-04-16	192.0000	194.3300	187.580000	191.7000	-0.864%	1,744,811	+49.724%
2025-04-15	194.0100	195.8164	192.020000	193.3700	+0.808%	2,119,433	+48.430%
2025-04-14	196.8400	197.7400	188.890000	191.8200	-0.099%	1,830,578	+49.630%
2025-04-11	190.0000	194.0200	185.140000	192.0100	-0.260%	2,889,508	+49.482%
2025-04-10	200.8200	205.0000	187.945000	192.5100	-8.114%	3,660,171	+49.094%
2025-04-09	180.2000	211.2500	177.330000	209.5100	+16.272%	5,736,594	+36.996%
2025-04-08	190.3200	192.8400	176.000000	180.1900	+0.356%	3,897,870	+59.287%
2025-04-07	166.7000	189.6300	164.010000	179.5500	+0.910%	4,617,724	+59.855%
2025-04-04	179.5000	184.5873	172.000000	177.9300	-5.682%	5,322,077	+61.311%
2025-04-03	195.9900	195.9900	187.565000	188.6500	-11.035%	5,152,546	+52.144%
2025-04-02	204.1100	213.1350	204.085000	212.0500	+1.888%	2,137,497	+35.355%
2025-04-01	204.5200	208.4600	199.400000	208.1200	+1.305%	2,078,449	+37.911%
2025-03-31	200.0100	206.8400	194.310000	205.4400	-1.031%	3,889,131	+39.710%
2025-03-28	214.7900	215.9050	205.870000	207.5800	-4.447%	2,548,561	+38.270%
2025-03-27	218.2400	219.3700	213.450000	217.2400	-1.192%	1,684,905	+32.121%
2025-03-26	224.8600	227.1600	218.520000	219.8600	-2.293%	1,730,017	+30.547%
2025-03-25	225.7400	227.5600	223.170000	225.0200	-0.169%	1,639,396	+27.553%
2025-03-24	218.9400	226.6900	218.150000	225.4000	+4.599%	2,469,154	+27.338%
2025-03-21	212.7700	216.5300	206.400000	215.4900	+0.359%	3,417,796	+33.194%
2025-03-20	212.1100	218.8800	212.000000	214.7200	-0.186%	2,219,608	+33.672%
2025-03-19	207.4900	216.6100	204.200000	215.1200	+5.772%	2,529,987	+33.423%
2025-03-18	217.1700	217.9900	203.070000	203.3800	-7.306%	3,326,524	+41.125%
2025-03-17	215.5000	222.1300	214.140000	219.4100	+3.486%	2,568,495	+30.814%
2025-03-14	211.4600	214.4300	207.340000	212.0200	+1.982%	2,326,217	+35.374%
2025-03-13	214.9100	217.0950	206.000000	207.9000	+0.260%	4,893,258	+38.057%
2025-03-12	213.1100	217.0000	206.320000	207.3600	+0.092%	2,991,180	+38.416%
2025-03-11	205.0000	211.0000	197.020000	207.1700	-0.029%	4,800,806	+38.543%
2025-03-10	207.6000	208.4000	201.440000	207.2300	-3.164%	4,722,005	+38.503%
2025-03-07	213.1600	214.1100	205.130000	214.0000	-0.714%	4,630,421	+34.121%
2025-03-06	224.0800	226.9800	213.570000	215.5400	-6.818%	3,216,723	+33.163%
2025-03-05	228.0600	231.9900	225.040000	231.3100	+1.890%	2,747,232	+24.085%
2025-03-04	236.3100	236.3100	220.350000	227.0200	-5.848%	4,673,130	+26.429%
2025-03-03	246.6700	251.4400	237.710000	241.1200	-2.024%	2,267,043	+19.036%
2025-02-28	238.5000	246.5400	237.500000	246.1000	+3.334%	4,255,827	+16.627%
2025-02-27	246.6500	248.6500	237.000000	238.1600	-2.437%	1,959,282	+20.516%
2025-02-26	239.3700	247.7500	238.410000	244.1100	+2.753%	2,309,609	+17.578%
2025-02-25	237.5000	239.2000	230.550000	237.5700	-0.038%	2,152,000	+20.815%
2025-02-24	237.8800	241.7400	233.000100	237.6600	+1.451%	2,536,598	+20.769%
2025-02-21	245.4600	246.0000	230.820000	234.2600	-3.949%	4,109,218	+22.522%
2025-02-20	261.2600	261.2600	232.140000	243.8900	-7.621%	8,785,081	+17.684%
2025-02-19	259.8000	264.3200	257.990000	264.0100	+0.844%	1,613,230	+8.716%
2025-02-18	265.0000	265.6300	258.200000	261.8000	-0.490%	1,767,525	+9.633%
2025-02-14	260.9400	264.0700	257.400000	263.0900	+1.153%	1,278,659	+9.096%
2025-02-13	261.0000	264.0000	253.770000	260.0900	+1.479%	2,019,503	+10.354%
2025-02-12	255.0700	257.7899	253.174100	256.3000	-0.144%	1,476,703	+11.986%
2025-02-11	259.5600	259.9750	254.710000	256.6700	-1.715%	1,705,933	+11.825%
2025-02-10	265.8900	267.1500	260.810000	261.1500	-1.240%	1,558,657	+9.906%
2025-02-07	270.5700	272.4500	263.630000	264.4300	-2.135%	1,435,944	+8.543%
2025-02-06	267.8600	271.9600	267.647200	270.2000	+1.248%	2,737,996	+6.225%
2025-02-05	263.5000	267.5100	261.890000	266.8700	+1.244%	1,449,325	+7.550%
2025-02-04	263.0000	265.9900	259.740100	263.5900	+1.047%	1,468,906	+8.889%
2025-02-03	257.6600	266.3364	256.760000	260.8600	-2.153%	2,843,712	+10.028%
2025-01-31	275.4100	277.0800	266.010000	266.6000	-2.980%	2,121,485	+7.659%
2025-01-30	269.6400	275.0500	267.370000	274.7900	+2.118%	2,168,045	+4.451%
2025-01-29	266.2000	271.3100	265.320100	269.0900	+1.448%	2,664,647	+6.663%
2025-01-28	246.7500	269.9600	246.000000	265.2500	+12.005%	8,053,662	+8.207%
2025-01-27	226.5600	237.4900	226.560000	236.8200	+2.034%	3,006,431	+21.198%

document.getElementById("FtVxyb").onerror = function(){this.style.display='none';}; .dark-mode .DZG3zf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DZG3zf{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL
Royal Caribbean Group
stock NYSE