• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Royal Caribbean Cruises Ltd. Common Stock (NY:RCL)

    286.83 +2.30 (+0.81%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 284.53 290.08 283.53 286.83 1,999,451 +2.30(+0.81%)
    Oct 30, 2025 276.99 290.82 275.21 284.53 3,147,381 +4.48(+1.60%)
    Oct 29, 2025 290.01 292.44 280.02 280.05 4,185,887 -12.90(-4.40%)
    Oct 28, 2025 295.64 298.80 287.02 292.95 8,594,499 -27.31(-8.53%)
    Oct 27, 2025 321.00 321.98 315.50 320.26 2,643,640 +3.81(+1.20%)
    Oct 24, 2025 319.30 322.95 314.73 316.45 1,223,064 -0.43(-0.14%)
    Oct 23, 2025 316.46 319.72 311.36 316.88 1,188,367 -1.10(-0.35%)
    Oct 22, 2025 318.39 322.33 313.46 317.98 1,642,457 +1.20(+0.38%)
    Oct 21, 2025 305.47 317.79 303.96 316.78 1,691,212 +13.94(+4.60%)
    Oct 20, 2025 302.38 306.44 301.50 302.84 1,112,886 +2.53(+0.84%)
    Oct 17, 2025 300.80 302.98 296.35 300.31 1,830,190 +1.80(+0.60%)
    Oct 16, 2025 310.50 311.26 297.90 298.51 2,640,341 -12.65(-4.07%)
    Oct 15, 2025 316.38 318.56 309.73 311.16 1,087,445 -2.70(-0.86%)
    Oct 14, 2025 303.00 317.69 301.50 313.86 1,554,737 +7.64(+2.49%)
    Oct 13, 2025 308.27 311.50 305.36 306.22 1,369,841 +1.60(+0.53%)
    Oct 10, 2025 306.98 313.20 303.31 304.62 1,413,934 -2.37(-0.77%)
    Oct 09, 2025 310.51 311.86 306.75 306.99 1,390,538 -1.32(-0.43%)
    Oct 08, 2025 315.00 315.80 307.77 308.31 1,879,064 -6.44(-2.05%)
    Oct 07, 2025 317.30 317.30 308.20 314.75 1,129,738 -2.55(-0.80%)
    Oct 06, 2025 314.31 318.00 310.69 317.30 1,468,841 +3.25(+1.03%)
    Oct 03, 2025 322.55 322.77 313.93 314.05 1,402,038 -6.06(-1.89%)
    Oct 02, 2025 315.75 321.25 311.27 320.11 1,626,665 +4.09(+1.29%)
    Oct 01, 2025 320.63 321.01 312.28 316.02 2,280,217 -7.56(-2.34%)
    Sep 30, 2025 327.67 330.50 319.21 323.58 1,803,362 -3.14(-0.96%)
    Sep 29, 2025 337.54 339.22 320.00 326.72 2,022,399 -0.17(-0.05%)
    Sep 26, 2025 325.48 327.80 323.50 326.89 1,305,944 +2.36(+0.73%)
    Sep 25, 2025 322.93 327.48 319.70 324.53 1,572,383 -2.50(-0.76%)
    Sep 24, 2025 330.72 332.23 325.73 327.03 1,130,685 -3.56(-1.08%)
    Sep 23, 2025 331.45 340.17 329.15 330.59 2,064,234 +1.35(+0.41%)
    Sep 22, 2025 326.00 333.04 324.63 329.24 1,533,121 +0.64(+0.19%)
    Sep 19, 2025 327.82 329.54 316.11 328.60 3,628,433 +2.79(+0.86%)
    Sep 18, 2025 325.28 326.84 320.87 325.81 1,608,517 +2.74(+0.85%)
    Sep 17, 2025 323.36 324.50 316.34 323.07 2,040,992 +1.37(+0.43%)
    Sep 16, 2025 328.87 329.50 317.52 321.70 3,167,333 -8.09(-2.45%)
    Sep 15, 2025 338.03 339.15 327.66 329.79 2,558,679 -6.63(-1.97%)
    Sep 12, 2025 347.74 348.80 336.37 336.42 2,073,033 -13.81(-3.94%)
    Sep 11, 2025 343.56 355.55 342.58 350.23 2,333,785 +8.73(+2.56%)
    Sep 10, 2025 346.81 347.10 331.22 341.50 2,288,330 -3.81(-1.10%)
    Sep 09, 2025 349.95 353.72 345.21 345.31 1,417,976 -5.75(-1.64%)
    Sep 08, 2025 354.00 360.09 349.41 351.06 1,587,582 -1.21(-0.34%)
    Sep 05, 2025 361.20 362.79 349.34 352.27 1,455,906 -7.79(-2.16%)
    Sep 04, 2025 354.45 362.66 353.55 360.06 1,085,069 +5.06(+1.43%)
    Sep 03, 2025 354.72 358.75 352.37 355.00 1,175,002 +0.92(+0.26%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.