5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
-26.40%
6 MONTH PERFORMANCE
-4.47%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
+3.23%
Royal Caribbean Cruises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $251.86 | $252.87 (0.4%) | $254.61 | $246.66 | 1.80 M | $68.78 B |
| 11/13/2025 | $263.82 | $255.76 (-3.06%) | $266.72 | $254.79 | 1.53 M | $69.57 B |
| 11/12/2025 | $264.09 | $263.43 (-0.25%) | $270.57 | $262.86 | 1.38 M | $71.65 B |
| 11/11/2025 | $264.51 | $263.55 (-0.36%) | $267.51 | $261.21 | 2.50 M | $71.69 B |
| 11/10/2025 | $259.57 | $264.98 (2.08%) | $265.48 | $256.16 | 2.63 M | $72.07 B |
| 11/07/2025 | $252.00 | $256.01 (1.59%) | $257.73 | $251.22 | 1.89 M | $69.63 B |
| 11/06/2025 | $255.00 | $253.57 (-0.56%) | $256.68 | $252.34 | 1.66 M | $68.97 B |
| 11/05/2025 | $257.41 | $256.63 (-0.3%) | $262.89 | $256.11 | 1.99 M | $69.80 B |
| 11/04/2025 | $266.35 | $257.38 (-3.37%) | $267.50 | $256.06 | 3.82 M | $70.01 B |
| 11/03/2025 | $285.68 | $277.80 (-2.76%) | $287.08 | $277.10 | 2.47 M | $75.56 B |
| 10/31/2025 | $284.53 | $286.83 (0.81%) | $290.08 | $283.53 | 2.00 M | $78.02 B |
| 10/30/2025 | $276.99 | $284.53 (2.72%) | $290.82 | $275.21 | 3.15 M | $77.39 B |
| 10/29/2025 | $290.01 | $280.05 (-3.43%) | $292.44 | $280.02 | 4.19 M | $76.17 B |
| 10/28/2025 | $295.64 | $292.95 (-0.91%) | $298.80 | $287.02 | 8.60 M | $79.68 B |
| 10/27/2025 | $321.00 | $320.26 (-0.23%) | $321.98 | $315.50 | 2.64 M | $87.11 B |
| 10/24/2025 | $319.30 | $316.45 (-0.89%) | $322.95 | $314.73 | 1.22 M | $85.76 B |
| 10/23/2025 | $316.46 | $316.88 (0.13%) | $319.72 | $311.36 | 1.19 M | $86.19 B |
| 10/22/2025 | $318.39 | $317.98 (-0.13%) | $322.33 | $313.46 | 1.64 M | $86.49 B |
| 10/21/2025 | $305.47 | $316.78 (3.7%) | $317.79 | $303.96 | 1.69 M | $86.16 B |
| 10/20/2025 | $302.38 | $302.84 (0.15%) | $306.44 | $301.50 | 1.11 M | $82.37 B |
| 10/17/2025 | $300.80 | $300.31 (-0.16%) | $302.98 | $296.35 | 1.83 M | $81.68 B |
| 10/16/2025 | $310.50 | $298.51 (-3.86%) | $311.26 | $297.90 | 2.64 M | $81.19 B |
| 10/15/2025 | $316.38 | $311.16 (-1.65%) | $318.56 | $309.73 | 1.09 M | $84.64 B |
| 10/14/2025 | $303.00 | $313.86 (3.58%) | $317.69 | $301.50 | 1.56 M | $85.37 B |
| 10/13/2025 | $308.27 | $306.22 (-0.67%) | $311.50 | $305.36 | 1.34 M | $83.29 B |
| 10/10/2025 | $306.98 | $304.62 (-0.77%) | $313.20 | $303.32 | 1.41 M | $82.86 B |
| 10/09/2025 | $310.51 | $306.99 (-1.13%) | $311.86 | $306.75 | 1.39 M | $83.50 B |
| 10/08/2025 | $315.00 | $308.31 (-2.12%) | $315.80 | $307.77 | 1.88 M | $83.86 B |
| 10/07/2025 | $317.30 | $314.75 (-0.8%) | $317.30 | $308.20 | 1.13 M | $85.61 B |
| 10/06/2025 | $314.31 | $317.30 (0.95%) | $318.00 | $310.69 | 1.47 M | $86.31 B |
| 10/03/2025 | $322.55 | $314.05 (-2.64%) | $322.77 | $313.93 | 1.40 M | $85.42 B |
| 10/02/2025 | $315.75 | $320.11 (1.38%) | $321.25 | $311.27 | 1.63 M | $87.07 B |
| 10/01/2025 | $320.63 | $316.02 (-1.44%) | $321.01 | $312.28 | 2.28 M | $85.96 B |
| 09/30/2025 | $327.67 | $323.58 (-1.25%) | $330.50 | $319.21 | 1.80 M | $88.01 B |
| 09/29/2025 | $337.54 | $326.72 (-3.21%) | $339.22 | $320.00 | 2.02 M | $88.87 B |
| 09/26/2025 | $325.48 | $326.89 (0.43%) | $327.80 | $323.50 | 1.30 M | $88.91 B |
| 09/25/2025 | $322.93 | $324.53 (0.5%) | $327.48 | $319.70 | 1.57 M | $88.27 B |
| 09/24/2025 | $330.72 | $327.03 (-1.12%) | $332.23 | $325.73 | 1.13 M | $88.95 B |
| 09/23/2025 | $331.45 | $330.59 (-0.26%) | $340.17 | $329.15 | 2.06 M | $89.92 B |
| 09/22/2025 | $326.00 | $329.24 (0.99%) | $333.04 | $324.63 | 1.53 M | $89.55 B |
| 09/19/2025 | $327.82 | $328.60 (0.24%) | $329.54 | $316.11 | 3.63 M | $89.38 B |
| 09/18/2025 | $325.28 | $325.81 (0.16%) | $326.84 | $320.87 | 1.61 M | $88.62 B |
| 09/17/2025 | $323.36 | $323.07 (-0.09%) | $324.50 | $316.34 | 2.04 M | $87.88 B |
| 09/16/2025 | $328.87 | $321.70 (-2.18%) | $329.50 | $317.52 | 3.13 M | $87.50 B |
| 09/15/2025 | $338.03 | $329.79 (-2.44%) | $339.15 | $327.66 | 2.56 M | $89.70 B |
| 09/12/2025 | $347.74 | $336.42 (-3.26%) | $348.80 | $336.37 | 2.07 M | $91.51 B |
| 09/11/2025 | $343.56 | $350.23 (1.94%) | $355.55 | $342.58 | 2.33 M | $95.26 B |
| 09/10/2025 | $346.81 | $341.50 (-1.53%) | $347.10 | $331.22 | 2.29 M | $92.89 B |
| 09/09/2025 | $349.95 | $345.31 (-1.33%) | $353.72 | $345.21 | 1.42 M | $93.92 B |
| 09/08/2025 | $354.00 | $351.06 (-0.83%) | $360.09 | $349.41 | 1.59 M | $95.49 B |
| 09/05/2025 | $361.20 | $352.27 (-2.47%) | $362.79 | $349.34 | 1.46 M | $95.82 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.
