The lowest closing price for Royal Caribbean Cruises (RCL) all-time was $4.56, on March 2, 2009. The latest price is $247.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $285.68 | $287.08 | $246.66 | $252.87 | 21,675,700 |
October 2025 | $320.63 | $322.95 | $275.21 | $286.83 | 48,478,700 |
September 2025 | $354.41 | $361.68 | $315.14 | $323.58 | 39,521,300 |
August 2025 | $308.51 | $365.38 | $296.93 | $362.11 | 41,966,800 |
July 2025 | $309.05 | $354.82 | $308.18 | $316.90 | 50,510,700 |
June 2025 | $253.27 | $313.21 | $252.11 | $312.18 | 55,717,200 |
May 2025 | $217.76 | $257.30 | $216.15 | $255.46 | 39,016,300 |
April 2025 | $203.32 | $223.87 | $163.05 | $213.65 | 61,618,400 |
March 2025 | $244.37 | $249.10 | $193.17 | $204.24 | 67,141,300 |
February 2025 | $255.26 | $269.91 | $228.40 | $243.81 | 48,480,300 |
January 2025 | $229.38 | $274.50 | $218.40 | $264.12 | 49,313,900 |
December 2024 | $243.99 | $255.70 | $225.25 | $228.54 | 41,243,000 |
November 2024 | $204.01 | $243.05 | $197.70 | $241.23 | 34,530,900 |
October 2024 | $175.50 | $211.63 | $168.26 | $203.95 | 42,091,800 |
September 2024 | $160.13 | $182.27 | $151.94 | $175.30 | 36,961,200 |
August 2024 | $155.61 | $167.11 | $128.27 | $162.33 | 58,067,200 |
July 2024 | $157.53 | $170.96 | $149.55 | $154.54 | 52,157,200 |
June 2024 | $146.19 | $160.24 | $142.54 | $157.21 | 37,003,600 |
May 2024 | $136.57 | $148.80 | $132.85 | $145.62 | 49,431,700 |
April 2024 | $138.16 | $141.62 | $123.32 | $137.69 | 67,035,700 |
March 2024 | $121.53 | $139.65 | $120.80 | $137.08 | 48,396,500 |
February 2024 | $128.44 | $131.91 | $111.53 | $121.63 | 65,876,900 |
January 2024 | $125.49 | $127.68 | $114.35 | $125.73 | 49,935,500 |
December 2023 | $105.98 | $129.15 | $105.61 | $127.69 | 52,800,700 |
November 2023 | $83.57 | $107.24 | $82.84 | $105.96 | 59,038,700 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
