RCL - ROYAL CARIBBEAN CRUISES LTD
232.84
4.830 2.074%
Share volume: 1,608,400
Last Updated: 05-08-2025
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$228.01
4.83
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $230.68 | $230.68 | $235.36 | $235.36 | $229.20 | $229.20 | $232.84 | $232.84 | 1,608,400 | $1,608,400.00 |
| 05-07-2025 | $227.40 | $227.40 | $230.32 | $230.32 | $225.95 | $225.95 | $228.01 | $228.01 | 2,151,425 | $2,151,425.00 |
| 05-06-2025 | $224.55 | $224.55 | $227.24 | $227.24 | $223.00 | $223.00 | $225.59 | $225.59 | 1,448,074 | $1,448,074.00 |
| 05-05-2025 | $226.63 | $226.63 | $231.50 | $231.50 | $226.11 | $226.11 | $228.75 | $228.75 | 1,735,150 | $1,735,150.00 |
| 05-02-2025 | $225.29 | $225.29 | $230.22 | $230.22 | $223.80 | $223.80 | $229.95 | $229.95 | 2,209,157 | $2,209,157.00 |
| 05-01-2025 | $219.04 | $219.04 | $224.26 | $224.26 | $217.42 | $217.42 | $220.77 | $220.77 | 2,207,165 | $2,207,165.00 |
| 04-30-2025 | $209.78 | $209.78 | $215.67 | $215.67 | $203.85 | $203.85 | $214.91 | $214.91 | 2,719,218 | $2,719,218.00 |
| 04-29-2025 | $221.71 | $221.71 | $225.19 | $225.19 | $208.78 | $208.78 | $216.58 | $216.58 | 4,247,551 | $4,247,551.00 |
| 04-28-2025 | $215.00 | $215.00 | $218.40 | $218.40 | $212.93 | $212.93 | $216.31 | $216.31 | 2,673,518 | $2,673,518.00 |
| 04-25-2025 | $212.18 | $212.18 | $213.62 | $213.62 | $209.19 | $209.19 | $211.97 | $211.97 | 1,493,078 | $1,493,078.00 |
