Royal Caribbean Cruises (RCL) went public on April 28, 1993, when it opened at a split-adjusted price of $5.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $326.98 | $356.39 | $321.06 | $333.75 | 16,179,388 |
January 2026 | $278.50 | $351.57 | $264.39 | $324.65 | 52,811,400 |
December 2025 | $261.61 | $302.97 | $244.27 | $278.92 | 48,114,400 |
November 2025 | $284.71 | $286.10 | $243.62 | $265.34 | 45,589,500 |
October 2025 | $319.54 | $321.85 | $274.27 | $285.85 | 48,478,700 |
September 2025 | $353.21 | $360.45 | $314.07 | $322.48 | 39,521,300 |
August 2025 | $307.46 | $364.14 | $295.92 | $360.88 | 41,966,800 |
July 2025 | $308.00 | $353.62 | $307.14 | $315.82 | 50,510,700 |
June 2025 | $252.41 | $312.14 | $251.26 | $311.12 | 55,717,200 |
May 2025 | $217.02 | $256.43 | $215.41 | $254.60 | 39,016,300 |
April 2025 | $202.63 | $223.11 | $162.49 | $212.92 | 61,618,400 |
March 2025 | $243.54 | $248.25 | $192.51 | $203.54 | 67,141,300 |
February 2025 | $254.39 | $268.99 | $227.62 | $242.98 | 48,480,300 |
January 2025 | $228.60 | $273.56 | $217.65 | $263.22 | 49,313,900 |
December 2024 | $243.16 | $254.83 | $224.49 | $227.76 | 41,243,000 |
November 2024 | $203.32 | $242.23 | $197.03 | $240.41 | 34,530,900 |
October 2024 | $174.90 | $210.91 | $167.69 | $203.26 | 42,091,800 |
September 2024 | $159.59 | $181.65 | $151.42 | $174.70 | 36,961,200 |
August 2024 | $155.08 | $166.54 | $127.83 | $161.78 | 58,067,200 |
July 2024 | $156.99 | $170.38 | $149.04 | $154.01 | 52,157,200 |
June 2024 | $145.69 | $159.69 | $142.05 | $156.68 | 37,003,600 |
May 2024 | $136.11 | $148.29 | $132.39 | $145.13 | 49,431,700 |
April 2024 | $137.69 | $141.14 | $122.90 | $137.22 | 67,035,700 |
March 2024 | $121.12 | $139.17 | $120.38 | $136.61 | 48,396,500 |
February 2024 | $128.00 | $131.46 | $111.15 | $121.22 | 65,876,900 |
