Royal Caribbean Cruises (RCL) went public on April 28, 1993, when it opened at a split-adjusted price of $5.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $317.62 | $324.58 | $277.80 | $322.50 | 47,529,263 |
June 2026 | $278.55 | $333.39 | $266.01 | $317.53 | 56,981,527 |
May 2026 | $264.40 | $287.37 | $230.90 | $283.16 | 62,036,800 |
April 2026 | $281.39 | $302.83 | $249.09 | $262.40 | 55,840,100 |
March 2026 | $288.90 | $303.17 | $254.84 | $273.76 | 60,387,400 |
February 2026 | $323.57 | $352.67 | $297.22 | $307.72 | 41,441,700 |
January 2026 | $275.60 | $347.90 | $261.63 | $321.26 | 52,811,400 |
December 2025 | $258.88 | $299.81 | $241.72 | $276.01 | 48,114,400 |
November 2025 | $281.74 | $283.12 | $241.08 | $262.58 | 45,589,500 |
October 2025 | $316.21 | $318.50 | $271.41 | $282.87 | 48,478,700 |
September 2025 | $349.52 | $356.69 | $310.80 | $319.12 | 39,521,300 |
August 2025 | $304.26 | $360.34 | $292.83 | $357.11 | 41,966,800 |
July 2025 | $304.79 | $349.93 | $303.93 | $312.53 | 50,510,700 |
June 2025 | $249.77 | $308.89 | $248.64 | $307.88 | 55,717,200 |
May 2025 | $214.75 | $253.75 | $213.16 | $251.94 | 39,016,300 |
April 2025 | $200.52 | $220.78 | $160.80 | $210.70 | 61,618,400 |
March 2025 | $241.00 | $245.66 | $190.51 | $201.42 | 67,141,300 |
February 2025 | $251.74 | $266.19 | $225.25 | $240.44 | 48,480,300 |
January 2025 | $226.22 | $270.71 | $215.38 | $260.47 | 49,313,900 |
December 2024 | $240.63 | $252.17 | $222.15 | $225.39 | 41,243,000 |
November 2024 | $201.20 | $239.70 | $194.97 | $237.90 | 34,530,900 |
October 2024 | $173.08 | $208.71 | $165.94 | $201.14 | 42,091,800 |
September 2024 | $157.92 | $179.75 | $149.84 | $172.88 | 36,961,200 |
August 2024 | $153.47 | $164.81 | $126.50 | $160.09 | 58,067,200 |
July 2024 | $155.35 | $168.60 | $147.49 | $152.41 | 52,157,200 |