RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Nov 2019114.61115.67114.32115.24115.241,565,100
13 Nov 2019113.51115.06112.83114.79114.791,232,000
12 Nov 2019114.02114.93113.25113.85113.851,168,300
11 Nov 2019113.47114.22112.84113.94113.94908,900
08 Nov 2019114.55114.90112.92114.53114.53988,000
07 Nov 2019114.61115.82112.88114.99114.992,592,400
06 Nov 2019113.63113.68111.36112.78112.781,336,800
05 Nov 2019113.67114.53112.47113.51113.511,448,300
04 Nov 2019112.21113.47111.08113.28113.281,508,200
01 Nov 2019109.87111.70109.34111.18111.181,311,800
31 Oct 2019109.07109.56107.16108.83108.832,222,300
30 Oct 2019115.47115.75108.51109.42109.423,557,300
29 Oct 2019112.90113.90112.25113.27113.271,569,200
28 Oct 2019111.51112.99111.44112.20112.20961,300
25 Oct 2019108.89111.52108.89111.37111.37944,100
24 Oct 2019110.19110.62108.54109.12109.12869,000
23 Oct 2019108.27109.91107.58109.68109.681,056,100
22 Oct 2019111.75112.03108.26108.41108.411,367,500
21 Oct 2019112.00112.95100.00112.07112.072,161,300
18 Oct 2019109.49111.65109.22111.18111.181,737,500
17 Oct 2019109.01109.64108.24109.15109.15558,400
16 Oct 2019109.55109.86107.14108.32108.321,032,700
15 Oct 2019108.16110.56107.92109.48109.481,439,400
14 Oct 2019107.00108.59106.89107.96107.961,183,600
11 Oct 2019105.00108.48105.00107.57107.571,960,800
10 Oct 2019102.31103.80101.82103.61103.611,213,900
09 Oct 2019101.81102.36101.28101.88101.88944,100
08 Oct 2019101.29102.80100.47101.03101.031,318,400
07 Oct 2019102.81103.75101.69102.60102.601,758,200
04 Oct 2019104.54105.29102.76103.31103.311,634,300
03 Oct 2019103.09104.48101.68104.18104.181,260,800
02 Oct 2019103.70104.00102.18103.01103.011,635,700
01 Oct 2019108.21109.34104.19104.65104.651,595,200
30 Sep 2019108.00109.27107.62108.33108.331,301,900
27 Sep 2019107.31108.11105.83107.03107.031,632,200
26 Sep 2019106.28107.95105.15106.93106.932,549,600
25 Sep 2019108.68109.80107.62109.66109.661,116,200
24 Sep 2019110.34111.63108.02108.64108.641,439,800
23 Sep 2019110.96110.96108.76109.55109.551,646,500
20 Sep 2019112.76113.28110.86111.68111.681,434,700
19 Sep 2019112.78114.17112.33112.46112.461,238,300
19 Sep 20190.78 Dividend
18 Sep 2019113.26114.18110.98112.99112.211,790,700
17 Sep 2019113.67114.79113.09114.09113.30720,900
16 Sep 2019112.09114.19111.55113.93113.141,206,700
13 Sep 2019114.00115.63113.46114.83114.041,085,100
12 Sep 2019114.09114.75111.85113.27112.491,012,800
11 Sep 2019113.93115.15112.36113.83113.041,386,500
10 Sep 2019110.86113.92110.55113.75112.961,743,900
09 Sep 2019109.07110.70108.49110.61109.851,404,300
06 Sep 2019107.53108.88106.96108.41107.661,728,600
05 Sep 2019105.40107.42105.38106.94106.201,304,200
04 Sep 2019103.78105.69103.61104.74104.021,234,900
03 Sep 2019103.00103.00100.64102.85102.141,831,300
30 Aug 2019104.22105.50103.95104.28103.561,209,000
29 Aug 2019103.81104.94103.18103.38102.671,191,100
28 Aug 2019101.27103.37100.69103.18102.471,369,400
27 Aug 2019103.49103.56101.63101.77101.071,174,600
26 Aug 2019103.27103.70102.09102.49101.781,665,600
23 Aug 2019106.69107.04102.14102.53101.822,184,100
22 Aug 2019107.84108.11106.14107.03106.29944,700
21 Aug 2019108.65108.69107.12107.67106.93778,500
20 Aug 2019107.61108.43107.00107.63106.89949,000
19 Aug 2019106.54108.42106.54107.76107.021,350,200
16 Aug 2019104.57105.78103.55105.18104.45988,300
15 Aug 2019104.79105.32103.55103.87103.151,217,700
14 Aug 2019106.94107.43102.87104.19103.471,910,800
13 Aug 2019105.26109.24104.30109.03108.282,318,600
12 Aug 2019108.65108.95106.69107.30106.56834,300
09 Aug 2019109.75110.11108.34109.25108.50904,900
08 Aug 2019107.86110.46107.48109.74108.982,011,800
07 Aug 2019106.68108.30105.76107.37106.631,355,800
06 Aug 2019108.29109.12106.48107.06106.322,026,600
05 Aug 2019108.77109.50106.75107.69106.951,894,200
02 Aug 2019113.50113.50109.82110.73109.972,006,600
01 Aug 2019116.02117.97113.86114.05113.262,533,300
31 Jul 2019115.94117.02114.81116.34115.542,462,300
30 Jul 2019114.74115.99114.70115.99115.191,581,300
29 Jul 2019113.75116.00113.75115.59114.791,995,700
26 Jul 2019114.53115.34113.36113.96113.172,323,000
25 Jul 2019112.44115.95111.65113.04112.263,491,500
24 Jul 2019113.51115.60113.19115.34114.543,141,300
23 Jul 2019112.46114.06112.37113.73112.942,054,800
22 Jul 2019110.58111.91110.10111.63110.863,048,800
19 Jul 2019111.54112.83110.09110.15109.391,931,600
18 Jul 2019111.36111.91110.24111.00110.231,955,600
17 Jul 2019114.36114.82111.08111.76110.991,923,400
16 Jul 2019112.57115.06112.52114.55113.762,473,100
15 Jul 2019110.45113.29110.45112.85112.073,594,300
12 Jul 2019110.22110.91109.24110.14109.383,208,100
11 Jul 2019110.36110.77109.56110.40109.642,225,900
10 Jul 2019111.87112.27110.13110.38109.622,098,700
09 Jul 2019111.13112.29109.94111.22110.453,188,700
08 Jul 2019115.00115.32111.53111.89111.122,900,300
05 Jul 2019116.55116.72115.10115.40114.602,210,100
03 Jul 2019118.57118.69115.81116.54115.741,634,600
02 Jul 2019118.25119.09117.29119.04118.221,105,600
01 Jul 2019122.00122.90117.74118.07117.252,199,900
28 Jun 2019119.60121.34119.32121.21120.372,067,000
27 Jun 2019117.18119.52116.58119.20118.381,099,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...