Australia markets open in 2 hours 14 minutes

Royal Caribbean Group (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.09+1.50 (+2.32%)
At close: 4:03PM EDT

66.09 0.00 (0.00%)
After hours: 5:18PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 202066.1366.8363.3266.0966.095,660,406
25 Sep 202063.2264.9161.7864.5964.597,899,400
24 Sep 202060.6461.2458.2759.9759.976,456,400
23 Sep 202063.0265.1061.1761.2461.245,252,900
22 Sep 202061.0063.0660.6662.3762.375,057,600
21 Sep 202062.0962.6259.1260.7160.718,709,800
18 Sep 202068.5069.0864.5265.4565.459,855,000
17 Sep 202068.0570.4267.5168.7568.755,638,300
16 Sep 202067.6971.2567.0069.6169.616,676,100
15 Sep 202070.6970.8466.9467.6967.698,654,800
14 Sep 202070.3371.1869.3670.9470.944,715,900
11 Sep 202070.4970.5868.1569.3469.344,109,400
10 Sep 202070.7374.0770.0970.1470.146,334,400
09 Sep 202070.6270.8067.6170.1170.116,760,600
08 Sep 202070.0273.5069.5571.5171.517,383,800
04 Sep 202072.4773.1268.5871.9571.957,898,800
03 Sep 202071.1074.4468.9370.2070.2012,987,800
02 Sep 202069.1869.1866.7368.3768.376,132,200
01 Sep 202066.9969.1765.6768.5168.516,154,000
31 Aug 202070.1371.5568.2068.8468.848,218,300
28 Aug 202067.8171.2566.6470.1270.1213,883,000
27 Aug 202064.0467.5763.9766.6066.609,902,900
26 Aug 202063.7264.0861.8962.8462.845,710,300
25 Aug 202064.5865.0962.7064.0764.077,931,400
24 Aug 202063.0465.2061.2064.4364.4312,221,500
21 Aug 202061.5163.0361.2961.5361.535,980,700
20 Aug 202059.9661.7659.2761.5361.535,405,900
19 Aug 202060.2164.1560.0461.0961.0910,438,600
18 Aug 202060.0060.5858.7160.4060.407,827,000
17 Aug 202060.3560.5558.5660.2960.298,097,400
14 Aug 202057.9360.7557.6060.5060.509,203,400
13 Aug 202056.7159.6556.3958.5058.508,594,100
12 Aug 202060.5260.7755.0357.1957.1912,717,200
11 Aug 202061.4862.1958.2958.6758.6718,211,800
10 Aug 202051.1158.2651.1157.3157.3119,738,000
07 Aug 202050.7152.3349.4652.1052.108,386,200
06 Aug 202048.9051.5848.5551.1051.108,729,700
05 Aug 202050.5650.8548.3849.5349.539,940,100
04 Aug 202047.2650.0947.1549.1349.137,519,900
03 Aug 202047.5847.9545.7147.3947.399,292,700
31 Jul 202050.0250.3047.8848.7148.717,496,600
30 Jul 202050.2050.6949.1050.3050.305,437,600
29 Jul 202051.1651.4449.6251.0051.004,947,500
28 Jul 202049.3551.9949.2550.8350.8310,081,400
27 Jul 202050.5850.5948.2249.3049.307,319,600
24 Jul 202050.0052.4249.6050.8350.837,006,500
23 Jul 202050.5051.4349.4050.4550.4511,370,100
22 Jul 202052.0652.6651.3851.4551.457,258,700
21 Jul 202052.9053.9651.9652.8052.808,717,300
20 Jul 202053.8254.7851.9752.4052.407,672,500
17 Jul 202052.1154.3751.5053.1453.1410,959,700
16 Jul 202055.4156.1553.7553.9453.9416,256,700
15 Jul 202051.4958.6851.3558.3658.3633,940,100
14 Jul 202048.7248.7247.1448.1548.1510,562,700
13 Jul 202052.0952.9049.3649.5449.5413,636,900
10 Jul 202047.0351.9546.1351.7751.7720,560,000
09 Jul 202050.9251.1046.5547.1247.1213,952,500
08 Jul 202046.9750.4346.5150.0750.0712,332,700
07 Jul 202048.9149.7547.4247.5647.569,986,200
06 Jul 202050.2951.4947.8950.0250.0213,304,500
02 Jul 202052.9753.6249.3649.5149.5113,823,700
01 Jul 202051.9955.6250.4550.8350.8317,917,100
30 Jun 202049.6050.7747.7850.3050.3014,819,000
29 Jun 202046.0950.4945.0650.3050.3017,409,100
26 Jun 202048.6248.9145.4346.4146.4114,396,000
25 Jun 202045.3549.1945.2548.5848.5821,698,800
24 Jun 202051.9052.4646.5248.2448.2426,872,900
23 Jun 202052.6254.6051.3554.3654.3618,591,800
22 Jun 202053.5054.1450.3551.8651.8626,221,000
19 Jun 202060.9661.1254.7255.2755.2724,765,400
18 Jun 202056.5561.6956.2159.3559.3521,486,000
17 Jun 202059.0160.2456.7658.0358.0321,713,300
16 Jun 202066.5066.8960.5462.5062.5021,519,800
15 Jun 202055.7561.7855.3260.8360.8320,473,000
12 Jun 202060.6062.7057.0061.1861.1825,944,800
11 Jun 202056.0260.0054.0754.5154.5129,730,900
10 Jun 202067.8467.8460.8063.5963.5925,167,000
09 Jun 202070.8371.7266.6369.9169.9122,273,600
08 Jun 202075.0675.5570.1075.1275.1232,661,300
05 Jun 202064.8674.5964.6069.4469.4461,286,500
04 Jun 202057.4560.3255.5857.6957.6933,102,100
03 Jun 202054.7058.8054.6058.1158.1118,385,800
02 Jun 202057.2658.4455.3956.0056.0018,216,000
01 Jun 202052.0056.0751.5655.6455.6419,886,400
29 May 202050.0052.8249.0951.8751.8719,136,700
28 May 202053.4454.7051.3351.7051.7021,502,300
27 May 202054.1455.3249.3054.2954.2931,922,200
26 May 202047.1150.3646.6749.5649.5627,211,800
22 May 202044.6545.4042.0243.1443.1415,272,600
21 May 202041.2045.0740.3543.3543.3528,093,800
20 May 202043.2043.6239.7140.7340.7322,451,000
19 May 202043.7644.3140.9242.1542.1517,966,900
18 May 202041.2044.9841.2043.7043.7029,413,800
15 May 202034.4038.2734.3737.4537.4518,249,400
14 May 202033.0035.8731.4135.1535.1522,829,500
13 May 202036.9837.0133.4034.5334.5322,563,500
12 May 202038.9539.2236.3236.3436.3410,499,900
11 May 202039.1139.4837.7838.0738.079,332,200
08 May 202040.3041.3938.5539.9239.9215,961,900
07 May 202036.4838.9736.4538.0338.0313,834,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...