5 DAY PERFORMANCE
-8.68%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
-16.47%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
-6.17%
Royal Caribbean Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $323.72 | $320.55 (-0.98%) | $327.95 | $320.36 | 1.20 M | $86.23 B |
| 08/05/2026 | $328.99 | $327.42 (-0.48%) | $330.72 | $325.24 | 1.53 M | $88.08 B |
| 08/04/2026 | $329.55 | $325.74 (-1.16%) | $334.00 | $324.00 | 1.52 M | $87.62 B |
| 08/03/2026 | $327.70 | $324.00 (-1.13%) | $330.20 | $322.55 | 1.99 M | $87.16 B |
| 07/31/2026 | $321.13 | $318.30 (-0.88%) | $321.13 | $316.45 | 1.95 M | $85.62 B |
| 07/30/2026 | $319.00 | $321.94 (0.92%) | $323.50 | $311.35 | 2.14 M | $86.60 B |
| 07/29/2026 | $316.59 | $323.58 (2.21%) | $328.87 | $315.59 | 2.69 M | $87.04 B |
| 07/28/2026 | $302.70 | $322.50 (6.54%) | $324.58 | $293.15 | 3.44 M | $86.75 B |
| 07/27/2026 | $301.01 | $305.04 (1.34%) | $307.10 | $289.21 | 4.15 M | $82.06 B |
| 07/24/2026 | $285.80 | $293.54 (2.71%) | $300.34 | $284.56 | 2.97 M | $78.96 B |
| 07/23/2026 | $279.11 | $283.41 (1.54%) | $286.55 | $278.64 | 5.35 M | $76.52 B |
| 07/22/2026 | $285.50 | $285.85 (0.12%) | $289.47 | $282.75 | 1.67 M | $77.18 B |
| 07/21/2026 | $287.39 | $287.90 (0.18%) | $289.26 | $284.03 | 1.34 M | $77.73 B |
| 07/20/2026 | $289.09 | $286.16 (-1.01%) | $291.77 | $281.35 | 2.40 M | $77.26 B |
| 07/17/2026 | $286.41 | $286.96 (0.19%) | $292.74 | $285.13 | 2.36 M | $77.48 B |
| 07/16/2026 | $291.40 | $293.95 (0.88%) | $295.00 | $288.06 | 1.80 M | $79.37 B |
| 07/15/2026 | $287.10 | $292.17 (1.77%) | $296.95 | $283.54 | 2.20 M | $78.89 B |
| 07/14/2026 | $286.35 | $283.09 (-1.14%) | $290.00 | $282.63 | 2.26 M | $76.43 B |
| 07/13/2026 | $286.14 | $288.61 (0.86%) | $299.75 | $284.92 | 3.62 M | $77.92 B |
| 07/10/2026 | $290.01 | $285.37 (-1.6%) | $290.63 | $284.30 | 1.15 M | $77.05 B |
| 07/09/2026 | $283.33 | $288.08 (1.68%) | $290.84 | $282.77 | 1.50 M | $77.78 B |
| 07/08/2026 | $279.75 | $280.95 (0.43%) | $283.24 | $278.00 | 2.23 M | $75.86 B |
| 07/07/2026 | $286.01 | $282.26 (-1.31%) | $289.11 | $277.80 | 2.67 M | $76.21 B |
| 07/06/2026 | $295.99 | $287.78 (-2.77%) | $299.00 | $285.33 | 2.15 M | $77.70 B |
| 07/02/2026 | $307.00 | $296.30 (-3.49%) | $310.96 | $293.47 | 2.13 M | $80.00 B |
| 07/01/2026 | $317.62 | $306.30 (-3.56%) | $320.29 | $306.28 | 2.18 M | $82.70 B |
| 06/30/2026 | $319.52 | $317.53 (-0.62%) | $321.00 | $314.43 | 2.13 M | $85.73 B |
| 06/29/2026 | $319.00 | $321.44 (0.76%) | $326.86 | $316.47 | 2.07 M | $86.79 B |
| 06/26/2026 | $321.59 | $318.13 (-1.08%) | $327.33 | $317.99 | 7.23 M | $85.90 B |
| 06/25/2026 | $322.18 | $322.65 (0.15%) | $333.39 | $319.01 | 1.66 M | $87.12 B |
| 06/24/2026 | $315.04 | $320.95 (1.88%) | $328.56 | $312.01 | 2.31 M | $86.66 B |
| 06/23/2026 | $291.99 | $309.53 (6.01%) | $310.94 | $279.23 | 4.33 M | $83.57 B |
| 06/22/2026 | $311.23 | $309.36 (-0.6%) | $315.47 | $307.65 | 2.06 M | $83.53 B |
| 06/18/2026 | $310.56 | $312.51 (0.63%) | $315.91 | $308.10 | 3.66 M | $84.38 B |
| 06/17/2026 | $311.01 | $301.47 (-3.07%) | $317.00 | $300.83 | 2.23 M | $81.40 B |
| 06/16/2026 | $316.00 | $312.84 (-1%) | $319.45 | $311.99 | 1.88 M | $84.47 B |
| 06/15/2026 | $308.00 | $313.67 (1.84%) | $315.48 | $308.00 | 3.05 M | $84.69 B |
| 06/12/2026 | $289.00 | $294.38 (1.86%) | $294.78 | $283.45 | 2.00 M | $79.48 B |
| 06/11/2026 | $267.27 | $287.96 (7.74%) | $288.25 | $266.35 | 2.66 M | $77.75 B |
| 06/10/2026 | $277.69 | $268.73 (-3.23%) | $278.13 | $266.01 | 1.69 M | $72.56 B |
| 06/09/2026 | $274.81 | $282.26 (2.71%) | $284.12 | $269.81 | 2.68 M | $76.21 B |
| 06/08/2026 | $278.50 | $272.00 (-2.33%) | $282.76 | $271.57 | 2.26 M | $73.44 B |
| 06/05/2026 | $291.96 | $280.00 (-4.1%) | $297.00 | $279.59 | 2.70 M | $75.60 B |
| 06/04/2026 | $290.00 | $293.28 (1.13%) | $298.83 | $283.33 | 2.66 M | $79.19 B |
| 06/03/2026 | $287.36 | $286.42 (-0.33%) | $295.00 | $285.00 | 2.07 M | $77.33 B |
| 06/02/2026 | $289.67 | $290.80 (0.39%) | $294.00 | $285.68 | 2.77 M | $78.52 B |
| 06/01/2026 | $279.99 | $289.05 (3.24%) | $293.10 | $275.35 | 2.88 M | $78.04 B |
| 05/29/2026 | $283.02 | $284.63 (0.57%) | $288.20 | $280.01 | 4.23 M | $76.85 B |
| 05/28/2026 | $271.28 | $281.29 (3.69%) | $282.23 | $271.00 | 2.90 M | $75.95 B |
| 05/27/2026 | $274.41 | $275.17 (0.28%) | $281.46 | $272.50 | 3.34 M | $74.30 B |
| 05/26/2026 | $260.10 | $267.71 (2.93%) | $268.61 | $258.63 | 4.35 M | $72.28 B |
| 05/22/2026 | $259.31 | $256.10 (-1.24%) | $261.74 | $255.00 | 3.18 M | $69.15 B |
| 05/21/2026 | $247.20 | $260.32 (5.31%) | $262.14 | $244.86 | 3.40 M | $70.29 B |
| 05/20/2026 | $241.50 | $253.89 (5.13%) | $257.24 | $232.10 | 6.64 M | $68.55 B |
| 05/19/2026 | $250.00 | $247.20 (-1.12%) | $250.01 | $241.18 | 3.67 M | $66.74 B |
| 05/18/2026 | $261.49 | $252.59 (-3.4%) | $263.96 | $251.70 | 2.64 M | $68.20 B |
| 05/15/2026 | $263.58 | $260.29 (-1.25%) | $263.90 | $259.06 | 2.11 M | $70.28 B |
| 05/14/2026 | $272.74 | $265.38 (-2.7%) | $275.27 | $264.43 | 1.66 M | $71.65 B |
| 05/13/2026 | $259.01 | $264.20 (2%) | $265.01 | $256.60 | 2.01 M | $71.33 B |
| 05/12/2026 | $264.71 | $258.12 (-2.49%) | $264.75 | $258.00 | 2.26 M | $69.69 B |
| 05/11/2026 | $271.27 | $263.46 (-2.88%) | $271.27 | $261.60 | 2.21 M | $71.13 B |
| 05/08/2026 | $280.85 | $275.24 (-2%) | $283.86 | $273.48 | 2.30 M | $74.31 B |
| 05/07/2026 | $287.06 | $280.87 (-2.16%) | $288.86 | $280.85 | 3.99 M | $75.83 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.
