Royal Caribbean Cruises (RCL) went public on April 28, 1993, when it opened at a split-adjusted price of $5.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $265.77 | $288.86 | $232.10 | $267.71 | 51,549,793 |
April 2026 | $282.85 | $304.40 | $250.38 | $263.76 | 55,840,100 |
March 2026 | $290.40 | $304.75 | $256.16 | $275.18 | 60,387,790 |
February 2026 | $325.25 | $354.50 | $298.76 | $309.31 | 41,441,700 |
January 2026 | $277.02 | $349.71 | $262.99 | $322.93 | 52,811,400 |
December 2025 | $260.22 | $301.36 | $242.97 | $277.44 | 48,114,400 |
November 2025 | $283.20 | $284.59 | $242.33 | $263.94 | 45,589,500 |
October 2025 | $317.85 | $320.15 | $272.82 | $284.34 | 48,478,700 |
September 2025 | $351.34 | $358.54 | $312.41 | $320.77 | 39,521,300 |
August 2025 | $305.84 | $362.21 | $294.35 | $358.97 | 41,966,800 |
July 2025 | $306.37 | $351.74 | $305.51 | $314.15 | 50,510,700 |
June 2025 | $251.07 | $310.49 | $249.93 | $309.47 | 55,717,200 |
May 2025 | $215.87 | $255.07 | $214.27 | $253.25 | 39,016,300 |
April 2025 | $201.56 | $221.93 | $161.63 | $211.80 | 61,618,400 |
March 2025 | $242.25 | $246.93 | $191.49 | $202.46 | 67,141,300 |
February 2025 | $253.04 | $267.57 | $226.42 | $241.69 | 48,480,300 |
January 2025 | $227.39 | $272.11 | $216.50 | $261.82 | 49,313,900 |
December 2024 | $241.88 | $253.48 | $223.30 | $226.56 | 41,243,000 |
November 2024 | $202.24 | $240.94 | $195.98 | $239.13 | 34,530,900 |
October 2024 | $173.97 | $209.80 | $166.80 | $202.18 | 42,091,800 |
September 2024 | $158.74 | $180.69 | $150.62 | $173.78 | 36,961,200 |
August 2024 | $154.26 | $165.66 | $127.16 | $160.92 | 58,067,200 |
July 2024 | $156.16 | $169.47 | $148.25 | $153.20 | 52,157,200 |
June 2024 | $144.92 | $158.85 | $141.30 | $155.85 | 37,003,600 |
May 2024 | $135.39 | $147.51 | $131.69 | $144.36 | 49,431,700 |