The lowest closing price for Royal Caribbean Cruises (RCL) in 2022 was $31.03, on July 14, 2022. It was down 36.3% for the year. The latest price is $228.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $48.64 | $49.32 | $48.30 | $49.03 | 2,015,772 |
December 29 2022 | $47.92 | $49.83 | $47.55 | $49.40 | 3,246,292 |
December 28 2022 | $48.35 | $48.89 | $47.52 | $47.61 | 2,592,245 |
December 27 2022 | $49.06 | $49.92 | $48.33 | $48.50 | 2,568,448 |
December 23 2022 | $49.04 | $49.62 | $48.01 | $49.39 | 2,390,025 |
December 22 2022 | $50.69 | $51.07 | $47.96 | $49.10 | 4,270,024 |
December 21 2022 | $50.83 | $53.17 | $50.48 | $51.39 | 4,706,042 |
December 20 2022 | $50.63 | $51.88 | $50.29 | $50.47 | 3,424,464 |
December 19 2022 | $53.07 | $53.07 | $50.38 | $51.05 | 3,762,589 |
December 16 2022 | $53.35 | $54.48 | $52.59 | $52.98 | 3,820,596 |
December 15 2022 | $53.77 | $54.70 | $53.28 | $54.22 | 3,974,401 |
December 14 2022 | $55.32 | $55.87 | $53.73 | $54.83 | 4,581,326 |
December 13 2022 | $59.32 | $59.67 | $54.64 | $55.31 | 3,967,156 |
December 12 2022 | $55.55 | $56.59 | $54.37 | $56.54 | 3,139,365 |
December 09 2022 | $56.79 | $57.08 | $55.71 | $55.75 | 2,024,386 |
December 08 2022 | $57.13 | $57.95 | $56.10 | $56.63 | 2,195,012 |
December 07 2022 | $57.17 | $58.02 | $55.60 | $56.08 | 3,118,391 |
December 06 2022 | $57.35 | $58.21 | $55.79 | $57.16 | 4,813,868 |
December 05 2022 | $59.12 | $61.06 | $58.68 | $58.94 | 3,809,602 |
December 02 2022 | $59.12 | $60.36 | $58.62 | $60.02 | 2,948,534 |
December 01 2022 | $59.90 | $61.28 | $59.87 | $60.42 | 4,022,310 |
November 30 2022 | $59.45 | $59.80 | $57.59 | $59.44 | 4,226,597 |
November 29 2022 | $57.88 | $59.85 | $57.87 | $59.44 | 2,676,202 |
November 28 2022 | $58.64 | $59.43 | $57.51 | $57.63 | 2,538,538 |
November 25 2022 | $58.86 | $59.82 | $58.59 | $59.20 | 1,075,830 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
