5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
+17.40%
3 MONTH PERFORMANCE
+31.34%
6 MONTH PERFORMANCE
+3.21%
YEAR-TO-DATE PERFORMANCE
+16.18%
1 YEAR PERFORMANCE
+23.17%
Royal Caribbean Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $324.00 | $323.73 (-0.08%) | $330.64 | $320.37 | 2.28 M | $89.39 B |
| 02/13/2026 | $329.40 | $319.61 (-2.97%) | $332.51 | $319.00 | 2.39 M | $86.61 B |
| 02/12/2026 | $338.92 | $332.80 (-1.81%) | $347.13 | $328.55 | 2.03 M | $90.19 B |
| 02/11/2026 | $347.89 | $333.75 (-4.06%) | $350.58 | $331.11 | 2.74 M | $90.45 B |
| 02/10/2026 | $348.65 | $347.30 (-0.39%) | $356.39 | $346.51 | 1.95 M | $94.12 B |
| 02/09/2026 | $345.00 | $348.03 (0.88%) | $349.26 | $341.55 | 1.97 M | $94.32 B |
| 02/06/2026 | $329.28 | $348.00 (5.69%) | $348.20 | $329.00 | 1.79 M | $94.31 B |
| 02/05/2026 | $327.51 | $326.09 (-0.43%) | $338.28 | $323.80 | 1.95 M | $88.37 B |
| 02/04/2026 | $330.00 | $328.65 (-0.41%) | $332.65 | $321.06 | 1.66 M | $89.06 B |
| 02/03/2026 | $333.40 | $326.29 (-2.13%) | $339.84 | $325.19 | 2.29 M | $88.42 B |
| 02/02/2026 | $326.98 | $334.05 (2.16%) | $340.68 | $324.58 | 2.17 M | $90.53 B |
| 01/30/2026 | $337.54 | $324.65 (-3.82%) | $341.32 | $318.50 | 3.35 M | $87.98 B |
| 01/29/2026 | $316.15 | $345.98 (9.44%) | $351.57 | $314.04 | 7.71 M | $93.76 B |
| 01/28/2026 | $292.08 | $291.60 (-0.16%) | $303.00 | $291.13 | 3.75 M | $79.02 B |
| 01/27/2026 | $294.06 | $290.58 (-1.18%) | $294.84 | $288.97 | 2.30 M | $78.75 B |
| 01/26/2026 | $287.65 | $293.15 (1.91%) | $293.88 | $286.95 | 2.28 M | $79.44 B |
| 01/23/2026 | $283.94 | $286.11 (0.76%) | $288.13 | $281.11 | 2.44 M | $77.82 B |
| 01/22/2026 | $282.00 | $285.55 (1.26%) | $287.19 | $280.32 | 2.35 M | $77.67 B |
| 01/21/2026 | $271.48 | $277.77 (2.32%) | $279.00 | $270.50 | 2.28 M | $75.55 B |
| 01/20/2026 | $267.00 | $270.01 (1.13%) | $274.00 | $264.39 | 2.91 M | $73.44 B |
| 01/16/2026 | $276.74 | $276.01 (-0.26%) | $277.84 | $273.12 | 2.07 M | $75.07 B |
| 01/15/2026 | $282.00 | $278.11 (-1.38%) | $286.48 | $275.71 | 1.62 M | $75.65 B |
| 01/14/2026 | $286.00 | $279.33 (-2.33%) | $287.22 | $274.40 | 3.10 M | $75.98 B |
| 01/13/2026 | $294.25 | $291.72 (-0.86%) | $296.62 | $285.81 | 2.50 M | $79.35 B |
| 01/12/2026 | $306.50 | $301.13 (-1.75%) | $309.00 | $299.34 | 1.60 M | $81.91 B |
| 01/09/2026 | $305.77 | $311.50 (1.87%) | $312.30 | $303.64 | 1.77 M | $84.73 B |
| 01/08/2026 | $302.00 | $304.33 (0.77%) | $314.36 | $299.61 | 2.65 M | $82.78 B |
| 01/07/2026 | $295.90 | $302.42 (2.2%) | $303.75 | $295.33 | 2.36 M | $82.26 B |
| 01/06/2026 | $282.02 | $297.75 (5.58%) | $297.98 | $282.02 | 2.13 M | $80.99 B |
| 01/05/2026 | $281.00 | $280.16 (-0.3%) | $286.34 | $276.37 | 2.29 M | $76.20 B |
| 01/02/2026 | $278.50 | $283.26 (1.71%) | $284.92 | $277.24 | 1.34 M | $77.05 B |
| 12/31/2025 | $282.02 | $278.92 (-1.1%) | $282.02 | $278.56 | 1.03 M | $75.87 B |
| 12/30/2025 | $282.12 | $281.70 (-0.15%) | $283.03 | $280.82 | 921.10 K | $76.62 B |
| 12/29/2025 | $285.05 | $282.69 (-0.83%) | $285.30 | $280.33 | 1.30 M | $76.89 B |
| 12/26/2025 | $292.78 | $285.67 (-2.43%) | $293.60 | $284.39 | 986.53 K | $77.70 B |
| 12/24/2025 | $292.00 | $294.12 (0.73%) | $295.23 | $291.52 | 585.31 K | $80.00 B |
| 12/23/2025 | $300.50 | $292.29 (-2.73%) | $304.00 | $291.52 | 1.71 M | $79.50 B |
| 12/22/2025 | $295.00 | $300.73 (1.94%) | $301.56 | $294.46 | 1.99 M | $81.80 B |
| 12/19/2025 | $285.23 | $293.59 (2.93%) | $300.64 | $284.87 | 4.77 M | $79.86 B |
| 12/18/2025 | $287.00 | $286.73 (-0.09%) | $290.89 | $285.05 | 2.32 M | $77.99 B |
| 12/17/2025 | $282.98 | $284.88 (0.67%) | $290.46 | $282.98 | 2.57 M | $77.49 B |
| 12/16/2025 | $287.39 | $281.51 (-2.05%) | $290.57 | $280.93 | 2.18 M | $76.57 B |
| 12/15/2025 | $280.60 | $287.22 (2.36%) | $291.92 | $280.21 | 3.24 M | $78.12 B |
| 12/12/2025 | $281.38 | $278.86 (-0.9%) | $282.50 | $276.62 | 2.14 M | $75.85 B |
| 12/11/2025 | $263.79 | $279.70 (6.03%) | $281.63 | $263.19 | 4.47 M | $76.08 B |
| 12/10/2025 | $249.99 | $260.38 (4.16%) | $263.34 | $245.25 | 2.95 M | $70.82 B |
| 12/09/2025 | $248.63 | $248.32 (-0.12%) | $252.11 | $245.10 | 2.06 M | $67.54 B |
| 12/08/2025 | $256.82 | $252.41 (-1.72%) | $257.50 | $247.72 | 2.84 M | $68.66 B |
| 12/05/2025 | $259.83 | $257.66 (-0.84%) | $260.25 | $256.00 | 2.39 M | $70.08 B |
| 12/04/2025 | $262.16 | $259.27 (-1.1%) | $263.80 | $258.26 | 2.60 M | $70.52 B |
| 12/03/2025 | $263.40 | $265.77 (0.9%) | $269.46 | $262.90 | 1.45 M | $72.29 B |
| 12/02/2025 | $267.55 | $265.08 (-0.92%) | $268.55 | $259.22 | 2.11 M | $72.10 B |
| 12/01/2025 | $262.50 | $266.60 (1.56%) | $269.57 | $261.00 | 1.53 M | $72.52 B |
| 11/28/2025 | $267.00 | $266.25 (-0.28%) | $268.89 | $265.56 | 648.30 K | $72.42 B |
| 11/26/2025 | $266.46 | $265.71 (-0.28%) | $268.86 | $264.71 | 1.52 M | $72.27 B |
| 11/25/2025 | $260.01 | $266.41 (2.46%) | $272.25 | $258.00 | 5.20 M | $72.46 B |
| 11/24/2025 | $264.37 | $255.57 (-3.33%) | $268.28 | $249.00 | 5.55 M | $69.52 B |
| 11/21/2025 | $255.50 | $264.09 (3.36%) | $267.57 | $254.16 | 2.80 M | $71.83 B |
| 11/20/2025 | $258.85 | $252.72 (-2.37%) | $263.40 | $252.56 | 1.82 M | $68.74 B |
| 11/19/2025 | $254.89 | $256.00 (0.44%) | $257.58 | $252.00 | 2.59 M | $69.63 B |
| 11/18/2025 | $249.13 | $251.42 (0.92%) | $253.74 | $247.49 | 1.57 M | $68.39 B |
| 11/17/2025 | $251.64 | $246.71 (-1.96%) | $252.34 | $244.45 | 2.22 M | $67.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
