The closing price for Royal Caribbean Cruises (RCL) in August 2023 was $98.14, on August 31, 2023. It was down 7.6% for the month. The latest price is $229.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $98.12 | $99.06 | $97.60 | $98.14 | 2,025,518 |
August 30 2023 | $99.69 | $100.18 | $97.92 | $98.14 | 1,794,483 |
August 29 2023 | $97.50 | $100.36 | $96.11 | $99.72 | 2,478,666 |
August 28 2023 | $99.19 | $99.71 | $97.28 | $97.52 | 1,591,131 |
August 25 2023 | $98.10 | $99.56 | $97.38 | $98.96 | 2,328,228 |
August 24 2023 | $100.43 | $100.98 | $98.22 | $98.25 | 2,519,848 |
August 23 2023 | $98.62 | $103.06 | $97.98 | $101.58 | 3,176,192 |
August 22 2023 | $99.19 | $99.40 | $96.80 | $98.55 | 2,677,718 |
August 21 2023 | $99.14 | $99.60 | $96.98 | $98.47 | 1,784,531 |
August 18 2023 | $97.31 | $99.63 | $96.98 | $98.40 | 2,750,760 |
August 17 2023 | $100.95 | $101.41 | $98.69 | $98.72 | 3,103,398 |
August 16 2023 | $101.80 | $103.44 | $100.27 | $100.36 | 2,024,552 |
August 15 2023 | $102.88 | $103.49 | $102.07 | $102.67 | 1,931,020 |
August 14 2023 | $101.85 | $102.92 | $100.69 | $102.91 | 1,708,841 |
August 11 2023 | $101.65 | $102.32 | $100.44 | $101.99 | 1,751,783 |
August 10 2023 | $103.36 | $104.01 | $101.68 | $102.73 | 1,806,640 |
August 09 2023 | $105.07 | $105.55 | $102.23 | $102.33 | 2,086,290 |
August 08 2023 | $105.44 | $105.88 | $104.29 | $105.29 | 1,901,138 |
August 07 2023 | $103.85 | $107.36 | $103.64 | $107.18 | 3,198,382 |
August 04 2023 | $104.15 | $104.89 | $101.87 | $103.08 | 2,127,590 |
August 03 2023 | $103.75 | $106.21 | $103.31 | $103.87 | 2,450,064 |
August 02 2023 | $105.64 | $106.23 | $103.25 | $104.35 | 4,673,882 |
August 01 2023 | $106.19 | $107.82 | $104.70 | $106.57 | 3,249,083 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
