5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
-11.22%
6 MONTH PERFORMANCE
+10.11%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+13.27%
Royal Caribbean Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $334.02 | $320.00 (-4.2%) | $337.01 | $319.25 | 498.53 K | |
| 11/04/2026 | $321.83 | $333.15 (3.52%) | $334.56 | $318.39 | 2.59 M | $88.95 B |
| 11/03/2026 | $320.33 | $313.17 (-2.24%) | $321.44 | $312.63 | 1.83 M | $83.62 B |
| 11/02/2026 | $315.00 | $321.07 (1.93%) | $324.55 | $314.32 | 2.79 M | $85.73 B |
| 10/30/2026 | $307.70 | $307.18 (-0.17%) | $310.00 | $303.98 | 1.94 M | $82.02 B |
| 10/29/2026 | $304.08 | $310.54 (2.12%) | $313.68 | $303.34 | 2.71 M | $82.91 B |
| 10/28/2026 | $295.60 | $298.30 (0.91%) | $300.00 | $292.42 | 2.43 M | $79.65 B |
| 10/27/2026 | $300.00 | $295.92 (-1.36%) | $308.45 | $295.08 | 4.96 M | $79.01 B |
| 10/26/2026 | $278.19 | $280.60 (0.87%) | $286.69 | $277.36 | 2.39 M | $74.92 B |
| 10/23/2026 | $280.00 | $276.48 (-1.26%) | $280.00 | $274.20 | 1.68 M | $73.82 B |
| 10/22/2026 | $285.43 | $286.13 (0.25%) | $291.05 | $283.91 | 1.88 M | $76.97 B |
| 10/21/2026 | $290.22 | $288.45 (-0.61%) | $293.88 | $283.25 | 1.89 M | $77.59 B |
| 10/20/2026 | $281.29 | $287.81 (2.32%) | $296.95 | $280.11 | 1.82 M | $77.42 B |
| 10/19/2026 | $277.68 | $281.97 (1.54%) | $283.17 | $275.78 | 1.63 M | $75.85 B |
| 10/16/2026 | $282.63 | $277.68 (-1.75%) | $286.75 | $276.19 | 2.14 M | $74.70 B |
| 10/15/2026 | $275.47 | $280.01 (1.65%) | $281.61 | $272.50 | 1.63 M | $75.32 B |
| 10/14/2026 | $280.00 | $274.31 (-2.03%) | $280.50 | $273.32 | 1.65 M | $73.79 B |
| 10/13/2026 | $282.54 | $281.51 (-0.36%) | $285.20 | $278.21 | 1.40 M | $75.73 B |
| 10/12/2026 | $278.03 | $280.67 (0.95%) | $284.95 | $276.06 | 1.20 M | $75.50 B |
| 10/09/2026 | $282.00 | $282.26 (0.09%) | $283.55 | $278.00 | 1.59 M | $75.93 B |
| 10/08/2026 | $277.66 | $281.41 (1.35%) | $283.56 | $277.11 | 1.96 M | $75.70 B |
| 10/07/2026 | $285.01 | $282.32 (-0.94%) | $288.14 | $281.11 | 2.42 M | $75.94 B |
| 10/06/2026 | $279.80 | $288.78 (3.21%) | $289.17 | $278.00 | 2.36 M | $77.68 B |
| 10/05/2026 | $277.03 | $275.03 (-0.72%) | $277.08 | $269.69 | 3.03 M | $73.98 B |
| 10/02/2026 | $275.18 | $277.74 (0.93%) | $279.50 | $271.56 | 3.42 M | $74.71 B |
| 10/01/2026 | $266.12 | $269.99 (1.45%) | $270.86 | $263.22 | 3.09 M | $72.63 B |
| 09/30/2026 | $260.20 | $265.86 (2.18%) | $269.65 | $259.00 | 4.29 M | $71.52 B |
| 09/29/2026 | $257.20 | $260.67 (1.35%) | $261.99 | $254.21 | 4.04 M | $70.12 B |
| 09/28/2026 | $246.00 | $242.59 (-1.39%) | $249.73 | $240.20 | 3.37 M | $65.26 B |
| 09/25/2026 | $241.80 | $242.70 (0.37%) | $246.25 | $236.72 | 2.70 M | $65.29 B |
| 09/24/2026 | $234.30 | $238.98 (2%) | $243.18 | $232.00 | 5.48 M | $64.29 B |
| 09/23/2026 | $236.14 | $230.30 (-2.47%) | $237.13 | $222.22 | 7.59 M | $61.95 B |
| 09/22/2026 | $259.00 | $234.89 (-9.31%) | $261.66 | $231.03 | 8.40 M | $63.19 B |
| 09/21/2026 | $250.50 | $250.25 (-0.1%) | $252.15 | $246.30 | 2.22 M | $67.32 B |
| 09/18/2026 | $250.00 | $245.81 (-1.68%) | $251.46 | $245.06 | 3.20 M | $66.12 B |
| 09/17/2026 | $257.28 | $249.74 (-2.93%) | $258.20 | $249.72 | 1.81 M | $67.18 B |
| 09/16/2026 | $251.00 | $253.92 (1.16%) | $256.96 | $249.24 | 2.31 M | $68.30 B |
| 09/15/2026 | $256.39 | $249.30 (-2.77%) | $257.13 | $248.64 | 1.89 M | $67.06 B |
| 09/14/2026 | $256.00 | $255.34 (-0.26%) | $257.71 | $252.74 | 2.16 M | $68.69 B |
| 09/11/2026 | $264.00 | $260.14 (-1.46%) | $264.30 | $259.84 | 1.57 M | $69.98 B |
| 09/10/2026 | $258.33 | $259.01 (0.26%) | $263.47 | $256.71 | 2.18 M | $69.67 B |
| 09/09/2026 | $261.00 | $259.76 (-0.48%) | $262.50 | $257.85 | 2.41 M | $69.88 B |
| 09/08/2026 | $263.00 | $264.50 (0.57%) | $270.83 | $262.99 | 2.80 M | $71.15 B |
| 09/04/2026 | $265.21 | $265.19 (-0.01%) | $266.54 | $264.02 | 1.49 M | $71.34 B |
| 09/03/2026 | $266.59 | $265.55 (-0.39%) | $267.30 | $262.04 | 2.32 M | $71.43 B |
| 09/02/2026 | $268.12 | $265.60 (-0.94%) | $272.02 | $265.14 | 1.76 M | $71.45 B |
| 09/01/2026 | $267.13 | $265.70 (-0.54%) | $269.00 | $263.55 | 2.01 M | $71.47 B |
| 08/31/2026 | $277.00 | $268.74 (-2.98%) | $278.61 | $267.45 | 2.77 M | $72.29 B |
| 08/28/2026 | $286.00 | $279.41 (-2.3%) | $287.52 | $279.41 | 1.11 M | $75.16 B |
| 08/27/2026 | $289.49 | $284.80 (-1.62%) | $291.00 | $283.48 | 1.35 M | $76.61 B |
| 08/26/2026 | $293.00 | $290.00 (-1.02%) | $296.48 | $289.73 | 1.12 M | $78.01 B |
| 08/25/2026 | $297.16 | $292.29 (-1.64%) | $297.23 | $290.66 | 1.22 M | $78.63 B |
| 08/24/2026 | $295.90 | $293.00 (-0.98%) | $298.86 | $289.46 | 1.61 M | $78.82 B |
| 08/21/2026 | $290.31 | $292.00 (0.58%) | $294.31 | $289.18 | 1.49 M | $78.55 B |
| 08/20/2026 | $296.09 | $287.62 (-2.86%) | $296.52 | $284.25 | 1.99 M | $77.37 B |
| 08/19/2026 | $301.91 | $300.56 (-0.45%) | $304.22 | $299.12 | 1.67 M | $80.85 B |
| 08/18/2026 | $299.00 | $300.00 (0.33%) | $302.74 | $297.14 | 1.30 M | $80.70 B |
| 08/17/2026 | $302.66 | $301.79 (-0.29%) | $305.21 | $299.82 | 1.57 M | $81.18 B |
| 08/14/2026 | $308.50 | $305.00 (-1.13%) | $313.00 | $304.90 | 1.42 M | $82.05 B |
| 08/13/2026 | $309.25 | $309.88 (0.2%) | $313.50 | $307.19 | 1.46 M | $83.36 B |
| 08/12/2026 | $308.00 | $308.00 (0%) | $309.75 | $303.20 | 1.33 M | $82.85 B |
| 08/11/2026 | $312.00 | $307.15 (-1.55%) | $312.00 | $302.99 | 1.82 M | $82.62 B |
| 08/10/2026 | $315.00 | $308.00 (-2.22%) | $317.00 | $307.13 | 1.88 M | $82.85 B |
| 08/07/2026 | $323.34 | $320.00 (-1.03%) | $325.01 | $318.21 | 1.16 M | $86.08 B |
| 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 |
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.
