The closing price for Royal Caribbean Cruises (RCL) in 2023 was $126.58, on December 29, 2023. It was up 156.2% for the year. The latest price is $279.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $126.75 | $128.03 | $126.28 | $126.58 | 2,006,300 |
December 28 2023 | $127.03 | $127.86 | $125.91 | $127.05 | 1,527,200 |
December 27 2023 | $126.10 | $127.03 | $125.22 | $127.00 | 1,701,300 |
December 26 2023 | $124.83 | $126.13 | $123.96 | $126.08 | 2,039,700 |
December 22 2023 | $124.30 | $126.05 | $123.96 | $125.33 | 1,856,200 |
December 21 2023 | $120.24 | $124.34 | $120.24 | $124.26 | 3,089,700 |
December 20 2023 | $120.43 | $121.52 | $118.05 | $118.09 | 1,858,000 |
December 19 2023 | $118.60 | $121.44 | $118.31 | $121.10 | 2,999,500 |
December 18 2023 | $119.92 | $119.98 | $118.36 | $118.38 | 2,210,400 |
December 15 2023 | $118.13 | $120.94 | $117.99 | $119.77 | 4,568,100 |
December 14 2023 | $118.28 | $120.48 | $117.83 | $118.66 | 3,363,500 |
December 13 2023 | $117.60 | $118.08 | $115.80 | $117.76 | 3,285,600 |
December 12 2023 | $117.79 | $118.24 | $116.87 | $117.60 | 2,227,100 |
December 11 2023 | $117.53 | $118.07 | $116.54 | $117.70 | 1,978,800 |
December 08 2023 | $116.62 | $117.87 | $116.18 | $117.76 | 2,650,600 |
December 07 2023 | $115.51 | $117.14 | $115.32 | $116.80 | 2,329,100 |
December 06 2023 | $112.42 | $116.37 | $112.41 | $115.51 | 3,987,900 |
December 05 2023 | $110.58 | $111.77 | $110.13 | $111.72 | 2,137,500 |
December 04 2023 | $108.26 | $111.86 | $108.17 | $111.64 | 4,200,900 |
December 01 2023 | $105.06 | $108.25 | $104.69 | $108.24 | 2,783,300 |
November 30 2023 | $104.12 | $105.50 | $103.73 | $105.04 | 3,220,500 |
November 29 2023 | $104.23 | $106.31 | $103.00 | $103.53 | 2,611,300 |
November 28 2023 | $103.89 | $104.90 | $103.19 | $103.31 | 3,011,300 |
November 27 2023 | $101.80 | $104.72 | $101.65 | $104.04 | 2,369,100 |
November 24 2023 | $101.93 | $102.66 | $101.28 | $102.10 | 969,700 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
