RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020108.84109.06105.15106.11106.113,240,678
20 Feb 2020110.87110.99109.42109.80109.802,867,900
19 Feb 2020111.21112.27110.67111.01111.012,531,900
18 Feb 2020112.49112.76110.71111.41111.412,977,800
14 Feb 2020113.35113.62112.44113.16113.162,555,700
13 Feb 2020115.50115.98113.43113.62113.623,140,500
12 Feb 2020114.57118.03114.46117.23117.233,994,700
11 Feb 2020111.06113.98110.25113.06113.063,238,600
10 Feb 2020110.78111.18109.52109.70109.702,737,600
07 Feb 2020113.37114.31110.52111.55111.555,071,200
06 Feb 2020118.91120.30116.60116.67116.672,518,700
05 Feb 2020119.50120.82117.61118.26118.262,455,000
04 Feb 2020121.97122.10116.71118.00118.003,308,000
03 Feb 2020116.36119.37114.26116.45116.453,064,500
31 Jan 2020119.71120.60116.68117.08117.082,020,100
30 Jan 2020115.50120.11115.49119.70119.704,088,500
29 Jan 2020121.48123.82120.74121.64121.642,121,300
28 Jan 2020119.23121.61117.30120.43120.432,576,700
27 Jan 2020118.59119.48115.82116.91116.914,937,300
24 Jan 2020129.04129.04124.00126.51126.512,689,600
23 Jan 2020126.73129.77123.47129.59129.592,123,100
22 Jan 2020130.57131.43128.79129.13129.131,836,700
21 Jan 2020133.20133.35128.22129.68129.683,369,900
17 Jan 2020133.50135.32133.25135.05135.05906,000
16 Jan 2020133.14134.14132.89134.05134.05800,600
15 Jan 2020132.91133.87132.02132.62132.62872,900
14 Jan 2020133.39133.62132.55132.95132.951,112,300
13 Jan 2020133.21133.69132.51133.11133.111,244,700
10 Jan 2020134.17134.49132.69133.19133.19835,400
09 Jan 2020133.92135.06132.94133.92133.921,227,300
08 Jan 2020130.35132.71130.02132.22132.221,429,600
07 Jan 2020131.08132.10130.44130.44130.441,211,400
06 Jan 2020131.59131.87130.39131.63131.631,518,000
03 Jan 2020132.79133.62131.81133.49133.491,229,400
02 Jan 2020134.55134.80133.47134.65134.651,014,400
31 Dec 2019133.14133.96132.84133.51133.51814,800
30 Dec 2019133.72133.72132.72133.35133.35803,800
27 Dec 2019134.30134.60133.27133.33133.33624,300
26 Dec 2019133.07134.27132.26134.17134.17820,300
24 Dec 2019133.52133.65132.60132.96132.96573,600
23 Dec 2019130.95134.00130.81133.40133.401,743,700
20 Dec 2019128.93132.49128.21131.08131.084,295,700
19 Dec 2019126.81127.41126.17126.85126.851,952,300
19 Dec 20190.78 Dividend
18 Dec 2019127.31127.73126.25127.59126.811,479,400
17 Dec 2019126.00127.31125.28127.05126.271,656,200
16 Dec 2019126.59127.14126.00126.20125.431,553,800
13 Dec 2019125.62126.84124.60125.64124.872,485,500
12 Dec 2019123.25125.42122.12124.99124.231,460,500
11 Dec 2019122.01123.56121.85123.32122.571,589,700
10 Dec 2019121.62121.87120.30121.59120.851,748,600
09 Dec 2019121.35122.12120.01121.82121.081,957,800
06 Dec 2019122.00122.49120.86122.07121.321,740,100
05 Dec 2019120.76121.22120.06121.00120.261,694,200
04 Dec 2019118.74120.17118.74120.10119.371,957,500
03 Dec 2019117.85118.86116.89118.85118.121,918,400
02 Dec 2019120.16120.42118.44119.15118.421,553,000
29 Nov 2019120.64120.86119.75120.02119.29751,600
27 Nov 2019120.54121.31119.58121.30120.561,218,900
26 Nov 2019119.49120.41118.57119.74119.012,379,800
25 Nov 2019119.80120.13119.21119.42118.691,375,000
22 Nov 2019119.43120.05118.35119.13118.401,642,400
21 Nov 2019116.71118.85115.52118.69117.962,252,200
20 Nov 2019118.13119.06116.37117.00116.282,435,000
19 Nov 2019119.50120.10118.78118.86118.131,614,000
18 Nov 2019118.00118.55117.02118.40117.681,651,100
15 Nov 2019116.00118.22116.00117.89117.172,445,500
14 Nov 2019114.61115.67114.32115.24114.541,565,100
13 Nov 2019113.51115.06112.83114.79114.091,232,000
12 Nov 2019114.02114.93113.25113.85113.151,168,300
11 Nov 2019113.47114.22112.84113.94113.24908,900
08 Nov 2019114.55114.90112.92114.53113.83988,000
07 Nov 2019114.61115.82112.88114.99114.292,592,400
06 Nov 2019113.63113.68111.36112.78112.091,336,800
05 Nov 2019113.67114.53112.47113.51112.821,448,300
04 Nov 2019112.21113.47111.08113.28112.591,508,200
01 Nov 2019109.87111.70109.34111.18110.501,311,800
31 Oct 2019109.07109.56107.16108.83108.162,222,300
30 Oct 2019115.47115.75108.51109.42108.753,557,300
29 Oct 2019112.90113.90112.25113.27112.581,569,200
28 Oct 2019111.51112.99111.44112.20111.51961,300
25 Oct 2019108.89111.52108.89111.37110.69944,100
24 Oct 2019110.19110.62108.54109.12108.45869,000
23 Oct 2019108.27109.91107.58109.68109.011,056,100
22 Oct 2019111.75112.03108.26108.41107.751,367,500
21 Oct 2019112.00112.95100.00112.07111.382,161,300
18 Oct 2019109.49111.65109.22111.18110.501,737,500
17 Oct 2019109.01109.64108.24109.15108.48558,400
16 Oct 2019109.55109.86107.14108.32107.661,032,700
15 Oct 2019108.16110.56107.92109.48108.811,439,400
14 Oct 2019107.00108.59106.89107.96107.301,183,600
11 Oct 2019105.00108.48105.00107.57106.911,960,800
10 Oct 2019102.31103.80101.82103.61102.981,213,900
09 Oct 2019101.81102.36101.28101.88101.26944,100
08 Oct 2019101.29102.80100.47101.03100.411,318,400
07 Oct 2019102.81103.75101.69102.60101.971,758,200
04 Oct 2019104.54105.29102.76103.31102.681,634,300
03 Oct 2019103.09104.48101.68104.18103.541,260,800
02 Oct 2019103.70104.00102.18103.01102.381,635,700
01 Oct 2019108.21109.34104.19104.65104.011,595,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...