5 DAY PERFORMANCE
+16.60%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
-11.54%
Royal Caribbean Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
