The closing price for Royal Caribbean Cruises (RCL) last year was $228.54, on December 31. It was up 82.1% for the year. The latest price is $300.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $229.78 | $232.80 | $227.99 | $228.54 | 1,217,100 |
December 30 2024 | $226.24 | $233.51 | $225.44 | $230.58 | 2,178,000 |
December 27 2024 | $233.50 | $233.50 | $228.85 | $230.54 | 1,102,000 |
December 26 2024 | $235.55 | $236.56 | $233.75 | $235.00 | 988,000 |
December 24 2024 | $235.76 | $237.91 | $234.08 | $237.51 | 514,100 |
December 23 2024 | $235.24 | $236.02 | $229.86 | $235.11 | 1,240,500 |
December 20 2024 | $234.09 | $238.57 | $231.95 | $235.66 | 6,309,200 |
December 19 2024 | $230.58 | $233.01 | $225.25 | $228.08 | 2,311,500 |
December 18 2024 | $239.26 | $240.04 | $226.37 | $226.86 | 2,321,800 |
December 17 2024 | $238.16 | $240.62 | $235.37 | $239.26 | 1,929,500 |
December 16 2024 | $244.63 | $246.81 | $238.65 | $240.18 | 2,009,000 |
December 13 2024 | $241.36 | $244.11 | $240.29 | $242.32 | 1,931,700 |
December 12 2024 | $243.70 | $245.22 | $240.70 | $241.32 | 1,725,700 |
December 11 2024 | $245.20 | $247.10 | $242.35 | $242.67 | 2,019,400 |
December 10 2024 | $247.63 | $251.67 | $240.88 | $242.81 | 2,301,500 |
December 09 2024 | $254.95 | $255.70 | $240.96 | $244.27 | 2,438,600 |
December 06 2024 | $250.90 | $255.21 | $248.77 | $255.09 | 1,896,500 |
December 05 2024 | $249.07 | $252.73 | $247.42 | $248.22 | 2,242,300 |
December 04 2024 | $243.15 | $247.12 | $242.41 | $246.84 | 1,507,600 |
December 03 2024 | $244.63 | $245.99 | $240.85 | $243.04 | 1,226,200 |
December 02 2024 | $243.99 | $246.62 | $241.40 | $243.55 | 1,832,800 |
November 29 2024 | $238.60 | $242.16 | $238.57 | $241.23 | 787,000 |
November 27 2024 | $241.32 | $242.43 | $237.98 | $238.81 | 1,103,100 |
November 26 2024 | $238.70 | $243.05 | $238.19 | $241.66 | 1,615,700 |
November 25 2024 | $239.52 | $241.43 | $235.35 | $237.60 | 2,433,600 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
