5 DAY PERFORMANCE
-6.99%
1 MONTH PERFORMANCE
+13.50%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+6.21%
Royal Caribbean Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $311.78 | $309.36 (-0.78%) | $315.47 | $307.65 | 1.58 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 |
| 05/06/2026 | $280.03 | $287.08 (2.52%) | $288.25 | $275.05 | 3.68 M | $77.51 B |
| 05/05/2026 | $261.44 | $263.98 (0.97%) | $264.50 | $258.50 | 1.78 M | $71.27 B |
| 05/04/2026 | $261.08 | $259.48 (-0.61%) | $266.94 | $256.60 | 3.08 M | $70.06 B |
| 05/01/2026 | $265.77 | $265.55 (-0.08%) | $271.88 | $258.58 | 2.60 M | $71.70 B |
| 04/30/2026 | $268.01 | $263.76 (-1.59%) | $281.40 | $262.04 | 5.22 M | $71.22 B |
| 04/29/2026 | $254.35 | $254.01 (-0.13%) | $258.13 | $250.38 | 4.31 M | $68.58 B |
| 04/28/2026 | $255.86 | $255.89 (0.01%) | $259.97 | $254.28 | 2.13 M | $69.09 B |
| 04/27/2026 | $262.02 | $258.90 (-1.19%) | $265.38 | $257.70 | 2.47 M | $69.90 B |
| 04/24/2026 | $261.00 | $265.84 (1.85%) | $266.89 | $258.52 | 1.74 M | $71.78 B |
| 04/23/2026 | $264.51 | $260.43 (-1.54%) | $269.66 | $258.58 | 1.98 M | $70.32 B |
| 04/22/2026 | $272.01 | $265.64 (-2.34%) | $272.01 | $264.10 | 2.36 M | $71.72 B |
| 04/21/2026 | $280.50 | $271.47 (-3.22%) | $284.24 | $270.39 | 2.30 M | $73.30 B |
| 04/20/2026 | $279.20 | $282.27 (1.1%) | $282.59 | $274.50 | 2.38 M | $76.21 B |
| 04/17/2026 | $282.99 | $285.48 (0.88%) | $295.33 | $281.25 | 5.46 M | $77.08 B |
| 04/16/2026 | $283.84 | $265.95 (-6.3%) | $287.69 | $265.14 | 3.15 M | $71.81 B |
| 04/15/2026 | $282.07 | $282.31 (0.09%) | $284.19 | $277.02 | 1.91 M | $76.22 B |
| 04/14/2026 | $284.55 | $281.53 (-1.06%) | $285.80 | $280.33 | 1.87 M | $76.01 B |
| 04/13/2026 | $271.00 | $282.41 (4.21%) | $282.52 | $270.00 | 2.14 M | $76.25 B |
| 04/10/2026 | $276.29 | $276.94 (0.24%) | $281.32 | $273.31 | 1.83 M | $74.77 B |
| 04/09/2026 | $274.39 | $275.89 (0.55%) | $280.32 | $270.44 | 2.08 M | $74.49 B |
| 04/08/2026 | $294.34 | $279.26 (-5.12%) | $304.40 | $277.75 | 3.97 M | $75.40 B |
| 04/07/2026 | $270.84 | $267.71 (-1.16%) | $271.33 | $262.31 | 2.28 M | $72.28 B |
| 04/06/2026 | $272.00 | $275.70 (1.36%) | $277.97 | $268.52 | 1.75 M | $74.44 B |
| 04/02/2026 | $271.79 | $273.59 (0.66%) | $280.29 | $266.10 | 2.24 M | $73.87 B |
| 04/01/2026 | $282.85 | $282.06 (-0.28%) | $285.50 | $278.00 | 2.27 M | $76.16 B |
| 03/31/2026 | $267.46 | $275.18 (2.89%) | $276.57 | $263.50 | 2.65 M | $74.30 B |
| 03/30/2026 | $263.58 | $261.37 (-0.84%) | $268.63 | $260.75 | 1.73 M | $70.57 B |
| 03/27/2026 | $269.89 | $261.80 (-3%) | $273.22 | $260.90 | 2.22 M | $70.69 B |
| 03/26/2026 | $275.67 | $274.00 (-0.61%) | $280.80 | $273.19 | 1.88 M | $73.98 B |
| 03/25/2026 | $281.00 | $279.01 (-0.71%) | $284.74 | $276.23 | 1.52 M | $75.33 B |
| 03/24/2026 | $273.40 | $273.39 (-0%) | $277.00 | $269.60 | 1.95 M | $73.82 B |
| 03/23/2026 | $276.66 | $278.96 (0.83%) | $283.23 | $273.91 | 3.53 M | $75.32 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.
