5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
+31.04%
6 MONTH PERFORMANCE
+45.93%
YEAR-TO-DATE PERFORMANCE
+79.67%
1 YEAR PERFORMANCE
+79.00%
Royal Caribbean Cruises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $235.70 | $232.71 (-1.27%) | $235.70 | $231.00 | 1.10 M | $61.20 B |
| 12/26/2024 | $238.32 | $237.76 (-0.23%) | $239.34 | $236.50 | 988,094 | $62.53 B |
| 12/24/2024 | $238.53 | $240.30 (0.74%) | $240.71 | $236.83 | 514,100 | $63.20 B |
| 12/23/2024 | $238.00 | $237.87 (-0.05%) | $238.79 | $232.56 | 1.24 M | $62.56 B |
| 12/20/2024 | $236.84 | $238.43 (0.67%) | $241.37 | $234.67 | 6.31 M | $62.71 B |
| 12/19/2024 | $233.29 | $230.76 (-1.08%) | $235.75 | $227.90 | 2.31 M | $60.69 B |
| 12/18/2024 | $242.07 | $229.53 (-5.18%) | $242.86 | $229.03 | 2.32 M | $60.37 B |
| 12/17/2024 | $240.96 | $242.07 (0.46%) | $243.45 | $238.14 | 1.93 M | $63.66 B |
| 12/16/2024 | $247.50 | $243.00 (-1.82%) | $249.71 | $241.45 | 2.01 M | $63.91 B |
| 12/13/2024 | $244.20 | $245.17 (0.4%) | $246.98 | $243.11 | 1.93 M | $64.48 B |
| 12/12/2024 | $246.56 | $244.15 (-0.98%) | $248.10 | $243.53 | 1.73 M | $64.21 B |
| 12/11/2024 | $248.08 | $245.52 (-1.03%) | $250.00 | $245.20 | 2.02 M | $64.57 B |
| 12/10/2024 | $250.54 | $245.66 (-1.95%) | $254.63 | $243.71 | 2.30 M | $64.61 B |
| 12/09/2024 | $257.95 | $247.14 (-4.19%) | $258.70 | $243.79 | 2.44 M | $65.00 B |
| 12/06/2024 | $253.85 | $258.09 (1.67%) | $258.21 | $251.69 | 1.90 M | $67.88 B |
| 12/05/2024 | $252.00 | $251.14 (-0.34%) | $255.70 | $250.33 | 2.24 M | $66.05 B |
| 12/04/2024 | $246.01 | $249.74 (1.52%) | $250.02 | $245.26 | 1.51 M | $65.68 B |
| 12/03/2024 | $247.50 | $245.90 (-0.65%) | $248.88 | $243.68 | 1.23 M | $64.67 B |
| 12/02/2024 | $246.86 | $246.41 (-0.18%) | $249.52 | $244.24 | 1.83 M | $64.81 B |
| 11/29/2024 | $241.40 | $244.06 (1.1%) | $245.00 | $241.37 | 787,029 | $64.19 B |
| 11/27/2024 | $244.15 | $241.62 (-1.04%) | $245.28 | $240.78 | 1.10 M | $63.55 B |
| 11/26/2024 | $241.50 | $244.50 (1.24%) | $245.91 | $240.99 | 1.62 M | $64.30 B |
| 11/25/2024 | $242.33 | $240.39 (-0.8%) | $244.27 | $238.11 | 2.43 M | $63.22 B |
| 11/22/2024 | $237.50 | $241.49 (1.68%) | $242.20 | $237.06 | 1.73 M | $63.51 B |
| 11/21/2024 | $235.85 | $237.57 (0.73%) | $239.39 | $235.38 | 1.40 M | $62.48 B |
| 11/20/2024 | $234.15 | $235.87 (0.73%) | $238.69 | $234.09 | 1.88 M | $62.03 B |
| 11/19/2024 | $227.17 | $234.67 (3.3%) | $234.90 | $225.30 | 1.39 M | $61.72 B |
| 11/18/2024 | $230.99 | $231.76 (0.33%) | $233.30 | $227.75 | 1.41 M | $60.95 B |
| 11/15/2024 | $232.48 | $231.49 (-0.43%) | $234.25 | $230.48 | 1.74 M | $60.88 B |
| 11/14/2024 | $235.00 | $233.01 (-0.85%) | $236.42 | $231.52 | 1.40 M | $61.28 B |
| 11/13/2024 | $235.85 | $234.25 (-0.68%) | $238.10 | $232.61 | 1.85 M | $61.61 B |
| 11/12/2024 | $234.00 | $237.42 (1.46%) | $237.68 | $231.68 | 2.22 M | $62.44 B |
| 11/11/2024 | $230.00 | $234.82 (2.1%) | $234.96 | $226.20 | 1.97 M | $61.76 B |
| 11/08/2024 | $221.79 | $225.27 (1.57%) | $228.08 | $221.07 | 1.79 M | $59.25 B |
| 11/07/2024 | $223.99 | $220.57 (-1.53%) | $224.32 | $220.44 | 1.78 M | $58.01 B |
| 11/06/2024 | $220.19 | $226.64 (2.93%) | $227.12 | $220.19 | 3.38 M | $59.61 B |
| 11/05/2024 | $206.00 | $210.77 (2.32%) | $210.96 | $205.34 | 1.44 M | $55.43 B |
| 11/04/2024 | $201.27 | $204.39 (1.55%) | $204.83 | $200.02 | 1.52 M | $53.75 B |
| 11/01/2024 | $206.41 | $202.06 (-2.11%) | $206.90 | $202.00 | 1.69 M | $53.14 B |
| 10/31/2024 | $209.00 | $206.35 (-1.27%) | $212.91 | $206.19 | 2.43 M | $53.44 B |
| 10/30/2024 | $208.00 | $208.36 (0.17%) | $211.43 | $207.07 | 3.41 M | $53.97 B |
| 10/29/2024 | $197.86 | $210.10 (6.19%) | $214.12 | $197.25 | 4.13 M | $54.42 B |
| 10/28/2024 | $206.00 | $203.52 (-1.2%) | $207.70 | $201.48 | 2.84 M | $52.71 B |
| 10/25/2024 | $202.76 | $200.91 (-0.91%) | $203.51 | $199.43 | 979,800 | $52.04 B |
| 10/24/2024 | $202.32 | $203.05 (0.36%) | $204.22 | $200.37 | 1.18 M | $52.18 B |
| 10/23/2024 | $201.81 | $201.14 (-0.33%) | $202.73 | $199.67 | 1.48 M | $51.69 B |
| 10/22/2024 | $199.60 | $203.35 (1.88%) | $203.91 | $198.60 | 1.08 M | $52.26 B |
| 10/21/2024 | $199.09 | $199.91 (0.41%) | $200.89 | $198.25 | 1.14 M | $51.38 B |
| 10/18/2024 | $201.55 | $199.94 (-0.8%) | $201.61 | $198.14 | 1.46 M | $51.38 B |
| 10/17/2024 | $203.15 | $201.21 (-0.95%) | $204.36 | $200.92 | 1.34 M | $51.71 B |
| 10/16/2024 | $202.49 | $201.74 (-0.37%) | $203.35 | $200.61 | 1.37 M | $51.85 B |
| 10/15/2024 | $199.69 | $202.42 (1.37%) | $204.37 | $198.50 | 2.85 M | $52.02 B |
| 10/14/2024 | $196.25 | $196.78 (0.27%) | $197.94 | $193.72 | 1.58 M | $50.57 B |
| 10/11/2024 | $194.40 | $195.69 (0.66%) | $196.07 | $194.10 | 2.23 M | $50.29 B |
| 10/10/2024 | $191.12 | $193.59 (1.29%) | $195.12 | $191.11 | 1.59 M | $49.75 B |
| 10/09/2024 | $188.29 | $193.03 (2.52%) | $193.22 | $186.80 | 2.86 M | $49.61 B |
| 10/08/2024 | $181.00 | $183.39 (1.32%) | $184.88 | $180.52 | 1.32 M | $47.13 B |
| 10/07/2024 | $178.55 | $179.79 (0.69%) | $181.82 | $178.34 | 1.13 M | $46.21 B |
| 10/04/2024 | $177.00 | $179.44 (1.38%) | $180.11 | $176.00 | 1.44 M | $46.12 B |
| 10/03/2024 | $173.50 | $173.16 (-0.2%) | $175.45 | $172.12 | 1.14 M | $44.50 B |
| 10/02/2024 | $170.98 | $174.96 (2.33%) | $175.12 | $170.24 | 1.07 M | $44.96 B |
| 10/01/2024 | $177.56 | $173.23 (-2.44%) | $178.20 | $170.83 | 2.05 M | $44.52 B |
| 09/30/2024 | $178.21 | $177.36 (-0.48%) | $179.35 | $171.56 | 2.36 M | $45.58 B |