Royal Caribbean Group (RC8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 127.82 | 129.10 | 127.42 | 128.40 | 128.40 | - |
| 30 Apr 2024 | 132.58 | 132.58 | 131.72 | 132.10 | 132.10 | - |
| 29 Apr 2024 | 130.70 | 132.44 | 130.24 | 132.44 | 132.44 | 76 |
| 26 Apr 2024 | 127.88 | 130.36 | 127.66 | 129.84 | 129.84 | - |
| 25 Apr 2024 | 126.74 | 130.20 | 126.56 | 129.04 | 129.04 | - |
| 24 Apr 2024 | 128.00 | 128.00 | 127.84 | 127.84 | 127.84 | 3 |
| 23 Apr 2024 | 123.42 | 126.00 | 123.42 | 126.00 | 126.00 | 100 |
| 22 Apr 2024 | 120.78 | 123.22 | 120.78 | 123.22 | 123.22 | 5 |
| 19 Apr 2024 | 118.54 | 120.12 | 118.54 | 120.12 | 120.12 | - |
| 18 Apr 2024 | 119.54 | 120.62 | 119.18 | 119.36 | 119.36 | 64 |
| 17 Apr 2024 | 118.74 | 119.94 | 118.60 | 119.94 | 119.94 | - |
| 16 Apr 2024 | 119.04 | 119.74 | 118.38 | 118.38 | 118.38 | - |
| 15 Apr 2024 | 119.64 | 121.92 | 119.24 | 121.92 | 121.92 | 50 |
| 12 Apr 2024 | 124.38 | 124.92 | 120.16 | 120.16 | 120.16 | - |
| 11 Apr 2024 | 121.22 | 122.36 | 121.22 | 122.36 | 122.36 | - |
| 10 Apr 2024 | 122.80 | 123.32 | 119.98 | 123.32 | 123.32 | - |
| 09 Apr 2024 | 126.78 | 126.78 | 119.08 | 119.08 | 119.08 | 35 |
| 08 Apr 2024 | 124.94 | 125.52 | 124.94 | 125.52 | 125.52 | - |
| 05 Apr 2024 | 124.36 | 125.16 | 123.70 | 125.04 | 125.04 | 25 |
| 04 Apr 2024 | 127.36 | 128.60 | 127.26 | 128.34 | 128.34 | 15 |
| 03 Apr 2024 | 126.66 | 128.10 | 126.56 | 128.10 | 128.10 | 190 |
| 02 Apr 2024 | 129.72 | 131.08 | 125.62 | 127.02 | 127.02 | 216 |
| 28 Mar 2024 | 128.45 | 129.65 | 127.45 | 127.45 | 127.45 | 116 |
| 27 Mar 2024 | 126.10 | 130.50 | 125.00 | 130.05 | 130.05 | 319 |
| 26 Mar 2024 | 125.20 | 126.20 | 125.20 | 125.75 | 125.75 | - |
| 25 Mar 2024 | 124.75 | 126.00 | 124.75 | 125.45 | 125.45 | 60 |
| 22 Mar 2024 | 124.60 | 124.85 | 124.40 | 124.60 | 124.60 | 50 |
| 21 Mar 2024 | 124.00 | 125.50 | 124.00 | 125.10 | 125.10 | 395 |
| 20 Mar 2024 | 118.55 | 124.85 | 118.55 | 124.85 | 124.85 | 35 |
| 19 Mar 2024 | 117.60 | 117.90 | 117.00 | 117.45 | 117.45 | - |
| 18 Mar 2024 | 118.85 | 120.00 | 118.50 | 119.85 | 119.85 | 935 |
| 15 Mar 2024 | 117.80 | 118.85 | 117.75 | 118.85 | 118.85 | 3 |
| 14 Mar 2024 | 120.40 | 121.40 | 119.40 | 119.40 | 119.40 | 200 |
| 13 Mar 2024 | 118.25 | 121.85 | 118.25 | 121.85 | 121.85 | 153 |
| 12 Mar 2024 | 116.45 | 117.25 | 116.35 | 116.70 | 116.70 | - |
| 11 Mar 2024 | 116.20 | 116.55 | 115.20 | 115.90 | 115.90 | 341 |
| 08 Mar 2024 | 113.15 | 115.45 | 113.15 | 115.45 | 115.45 | - |
| 07 Mar 2024 | 115.75 | 116.65 | 113.80 | 113.80 | 113.80 | 11 |
| 06 Mar 2024 | 115.70 | 116.85 | 115.25 | 116.50 | 116.50 | - |
| 05 Mar 2024 | 114.70 | 115.35 | 113.85 | 115.35 | 115.35 | - |
| 04 Mar 2024 | 113.80 | 113.85 | 113.80 | 113.85 | 113.85 | - |
| 01 Mar 2024 | 113.70 | 113.75 | 112.95 | 113.60 | 113.60 | - |
| 29 Feb 2024 | 112.05 | 114.15 | 111.95 | 112.45 | 112.45 | 180 |
| 28 Feb 2024 | 113.25 | 113.25 | 112.60 | 112.60 | 112.60 | - |
| 27 Feb 2024 | 109.60 | 110.15 | 109.60 | 110.15 | 110.15 | 4 |
| 26 Feb 2024 | 112.00 | 112.55 | 111.05 | 111.05 | 111.05 | 55 |
| 23 Feb 2024 | 112.75 | 112.75 | 112.10 | 112.25 | 112.25 | 195 |
| 22 Feb 2024 | 111.05 | 113.40 | 110.25 | 113.40 | 113.40 | 54 |
| 21 Feb 2024 | 105.60 | 107.10 | 105.30 | 107.10 | 107.10 | 180 |
| 20 Feb 2024 | 106.65 | 106.65 | 105.30 | 105.65 | 105.65 | - |
| 19 Feb 2024 | 107.25 | 107.30 | 106.80 | 106.80 | 106.80 | 1 |
| 16 Feb 2024 | 108.85 | 108.90 | 107.90 | 108.60 | 108.60 | 184 |
| 15 Feb 2024 | 108.30 | 110.25 | 108.15 | 110.25 | 110.25 | - |
| 14 Feb 2024 | 108.25 | 109.65 | 107.60 | 107.60 | 107.60 | - |
| 13 Feb 2024 | 108.05 | 108.05 | 107.85 | 107.85 | 107.85 | - |
| 12 Feb 2024 | 107.70 | 109.90 | 107.70 | 108.60 | 108.60 | 350 |
| 09 Feb 2024 | 111.40 | 112.85 | 107.80 | 107.80 | 107.80 | 251 |
| 08 Feb 2024 | 110.25 | 110.85 | 110.20 | 110.60 | 110.60 | - |
| 07 Feb 2024 | 111.55 | 112.20 | 111.30 | 111.55 | 111.55 | 15 |
| 06 Feb 2024 | 112.15 | 112.55 | 111.50 | 112.10 | 112.10 | - |
| 05 Feb 2024 | 113.40 | 114.05 | 112.80 | 113.55 | 113.55 | 115 |
| 02 Feb 2024 | 116.55 | 117.65 | 113.75 | 113.75 | 113.75 | 180 |
| 01 Feb 2024 | 118.05 | 121.55 | 113.95 | 113.95 | 113.95 | 280 |
| 31 Jan 2024 | 116.05 | 116.15 | 116.00 | 116.10 | 116.10 | - |
| 30 Jan 2024 | 117.15 | 117.15 | 116.40 | 116.40 | 116.40 | - |
| 29 Jan 2024 | 113.10 | 115.70 | 113.10 | 115.70 | 115.70 | 80 |
| 26 Jan 2024 | 116.90 | 117.30 | 116.65 | 117.30 | 117.30 | 10 |
| 25 Jan 2024 | 115.00 | 116.55 | 114.55 | 116.25 | 116.25 | 250 |
| 24 Jan 2024 | 114.85 | 114.90 | 114.85 | 114.90 | 114.90 | - |
| 23 Jan 2024 | 115.50 | 116.05 | 115.50 | 115.85 | 115.85 | - |
| 22 Jan 2024 | 115.85 | 117.65 | 115.85 | 116.20 | 116.20 | 250 |
| 19 Jan 2024 | 114.65 | 115.25 | 114.15 | 115.25 | 115.25 | 2 |
| 18 Jan 2024 | 111.75 | 114.50 | 111.75 | 114.50 | 114.50 | - |
| 17 Jan 2024 | 112.15 | 113.10 | 111.40 | 113.10 | 113.10 | - |
| 16 Jan 2024 | 108.70 | 113.70 | 108.55 | 113.70 | 113.70 | 2 |
| 15 Jan 2024 | 109.85 | 109.85 | 109.05 | 109.05 | 109.05 | - |
| 12 Jan 2024 | 111.45 | 111.45 | 108.95 | 108.95 | 108.95 | 20 |
| 11 Jan 2024 | 112.20 | 112.20 | 111.85 | 111.85 | 111.85 | - |
| 10 Jan 2024 | 112.40 | 112.95 | 112.05 | 112.50 | 112.50 | 200 |
| 09 Jan 2024 | 112.65 | 112.65 | 111.45 | 112.20 | 112.20 | - |
| 08 Jan 2024 | 111.00 | 113.10 | 110.75 | 113.10 | 113.10 | - |
| 05 Jan 2024 | 108.30 | 110.35 | 108.30 | 110.35 | 110.35 | 10 |
| 04 Jan 2024 | 107.00 | 109.35 | 106.85 | 109.35 | 109.35 | 20 |
| 03 Jan 2024 | 108.60 | 109.35 | 106.45 | 106.45 | 106.45 | 5 |
| 02 Jan 2024 | 116.00 | 116.85 | 109.50 | 109.50 | 109.50 | 60 |
| 29 Dec 2023 | 116.90 | 117.00 | 116.40 | 116.40 | 116.40 | 1 |
| 28 Dec 2023 | 116.30 | 117.40 | 115.65 | 117.05 | 117.05 | 500 |
| 27 Dec 2023 | 116.30 | 117.75 | 115.80 | 115.80 | 115.80 | 14 |
| 22 Dec 2023 | 114.70 | 114.75 | 114.65 | 114.65 | 114.65 | - |
| 21 Dec 2023 | 110.10 | 110.85 | 108.80 | 109.50 | 109.50 | 5 |
| 20 Dec 2023 | 112.50 | 112.50 | 111.65 | 112.50 | 112.50 | - |
| 19 Dec 2023 | 110.15 | 111.45 | 110.15 | 111.45 | 111.45 | - |
| 18 Dec 2023 | 111.90 | 112.95 | 110.90 | 111.45 | 111.45 | 346 |
| 15 Dec 2023 | 110.05 | 112.50 | 110.05 | 112.50 | 112.50 | - |
| 14 Dec 2023 | 110.25 | 111.65 | 109.60 | 109.60 | 109.60 | 200 |
| 13 Dec 2023 | 111.10 | 111.10 | 110.70 | 110.70 | 110.70 | - |
| 12 Dec 2023 | 111.25 | 111.25 | 110.20 | 110.95 | 110.95 | 108 |
| 11 Dec 2023 | 111.95 | 111.95 | 111.00 | 111.70 | 111.70 | 30 |
| 08 Dec 2023 | 110.25 | 111.20 | 110.20 | 111.20 | 111.20 | 94 |
| 07 Dec 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.