Royal Caribbean Cruises Ltd (RCL) Historical Stock Data
Historical Data
In the past 30 trading days, RCL is up 0.76% a day on average. There have been 15 days where Royal Caribbean Cruises Ltd closed green and 15 days where RCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 219.04 | 220.77 | ↑$1.73 (0.79%) | 217.69 | 224.26 | 2.21M |
| 2025-04-30 | 209.78 | 214.91 | ↑$5.13 (2.45%) | 203.85 | 215.67 | 2.71M |
| 2025-04-29 | 221.71 | 216.58 | ↓$5.13 (-2.31%) | 208.78 | 225.19 | 4.24M |
| 2025-04-28 | 215.00 | 216.31 | ↑$1.31 (0.61%) | 212.93 | 218.40 | 2.67M |
| 2025-04-25 | 212.18 | 211.97 | ↓$0.21 (-0.10%) | 209.19 | 213.40 | 1.49M |
| 2025-04-24 | 205.67 | 211.31 | ↑$5.64 (2.74%) | 205.23 | 212.40 | 1.38M |
| 2025-04-23 | 209.36 | 207.50 | ↓$1.86 (-0.89%) | 206.73 | 218.06 | 2.85M |
| 2025-04-22 | 192.79 | 199.67 | ↑$6.88 (3.57%) | 192.34 | 200.18 | 1.94M |
| 2025-04-21 | 189.52 | 189.51 | ↓$0.01 (-0.01%) | 185.50 | 192.99 | 1.65M |
| 2025-04-17 | 191.79 | 192.69 | ↑$0.90 (0.47%) | 189.81 | 195.01 | 1.30M |
| 2025-04-16 | 192.00 | 191.70 | ↓$0.30 (-0.16%) | 187.58 | 194.33 | 1.74M |
| 2025-04-15 | 194.01 | 193.37 | ↓$0.64 (-0.33%) | 192.02 | 195.82 | 2.12M |
| 2025-04-14 | 196.84 | 191.82 | ↓$5.02 (-2.55%) | 188.89 | 197.74 | 1.83M |
| 2025-04-11 | 190.00 | 192.01 | ↑$2.01 (1.06%) | 185.14 | 194.02 | 2.89M |
| 2025-04-10 | 200.82 | 192.51 | ↓$8.31 (-4.14%) | 187.95 | 205.00 | 3.66M |
| 2025-04-09 | 180.20 | 209.51 | ↑$29.31 (16.27%) | 177.33 | 211.25 | 5.74M |
| 2025-04-08 | 190.32 | 180.19 | ↓$10.13 (-5.32%) | 176.00 | 192.84 | 3.90M |
| 2025-04-07 | 166.70 | 179.55 | ↑$12.85 (7.71%) | 164.01 | 189.63 | 4.62M |
| 2025-04-04 | 179.50 | 177.93 | ↓$1.57 (-0.87%) | 172.00 | 184.59 | 5.32M |
| 2025-04-03 | 195.99 | 188.65 | ↓$7.34 (-3.75%) | 187.57 | 195.99 | 5.15M |
| 2025-04-02 | 204.11 | 212.05 | ↑$7.94 (3.89%) | 204.09 | 213.14 | 2.14M |
| 2025-04-01 | 204.52 | 208.12 | ↑$3.60 (1.76%) | 199.40 | 208.46 | 2.08M |
| 2025-03-31 | 200.01 | 205.44 | ↑$5.43 (2.71%) | 194.31 | 206.84 | 3.89M |
| 2025-03-28 | 214.79 | 207.58 | ↓$7.21 (-3.36%) | 205.87 | 215.91 | 2.55M |
| 2025-03-27 | 218.24 | 217.24 | ↓$1.00 (-0.46%) | 213.45 | 219.37 | 1.68M |
| 2025-03-26 | 224.86 | 219.86 | ↓$5.00 (-2.22%) | 218.52 | 227.16 | 1.75M |
| 2025-03-25 | 225.74 | 225.02 | ↓$0.72 (-0.32%) | 223.17 | 227.56 | 1.68M |
| 2025-03-24 | 218.94 | 225.40 | ↑$6.46 (2.95%) | 218.15 | 226.69 | 2.51M |
| 2025-03-21 | 212.77 | 215.49 | ↑$2.72 (1.28%) | 206.40 | 216.53 | 3.61M |
| 2025-03-20 | 212.11 | 214.72 | ↑$2.61 (1.23%) | 212.00 | 218.88 | 2.27M |
Create an account or log in to view more rows.
$RCL -
Buy
buy
buy!
$RCL She's gettin' ready to...
$RCL BUY BUY BUY
$RCL what V recovery or fake pump
$RCL Let’s goooo
$RCL lol who sold
$RCL might see a whole 1% green
$RCL buy the dip were blasting off
$RCL it's going down??
$RCL HODL!!!