RCL - ROYAL CARIBBEAN CRUISES LTD
207.17
-0.060 -0.029%
Share volume: 4,849,131
Last Updated: 03-11-2025
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$207.23
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $205.00 | $205.00 | $211.00 | $211.00 | $197.02 | $197.02 | $207.17 | $207.17 | 4,849,131 | $4,849,131.00 |
| 03-10-2025 | $207.60 | $207.60 | $208.40 | $208.40 | $201.44 | $201.44 | $207.23 | $207.23 | 5,053,460 | $5,053,460.00 |
| 03-07-2025 | $213.16 | $213.16 | $214.11 | $214.11 | $205.13 | $205.13 | $214.00 | $214.00 | 4,741,276 | $4,741,276.00 |
| 03-06-2025 | $224.08 | $224.08 | $226.98 | $226.98 | $213.57 | $213.57 | $215.54 | $215.54 | 3,351,038 | $3,351,038.00 |
| 03-05-2025 | $228.06 | $228.06 | $231.99 | $231.99 | $225.04 | $225.04 | $231.31 | $231.31 | 2,813,069 | $2,813,069.00 |
| 03-04-2025 | $236.31 | $236.31 | $236.31 | $236.31 | $220.35 | $220.35 | $227.02 | $227.02 | 4,717,420 | $4,717,420.00 |
| 03-03-2025 | $246.67 | $246.67 | $251.44 | $251.44 | $237.71 | $237.71 | $241.12 | $241.12 | 2,414,218 | $2,414,218.00 |
| 02-28-2025 | $238.50 | $238.50 | $246.54 | $246.54 | $237.50 | $237.50 | $246.10 | $246.10 | 4,457,978 | $3,967,482.00 |
| 02-27-2025 | $246.65 | $246.65 | $248.65 | $248.65 | $237.00 | $237.00 | $238.16 | $238.16 | 2,007,568 | $2,007,568.00 |
| 02-26-2025 | $239.37 | $239.37 | $247.75 | $247.75 | $238.41 | $238.41 | $244.11 | $244.11 | 2,359,470 | $2,359,470.00 |