5 DAY PERFORMANCE
+9.46%
1 MONTH PERFORMANCE
+5.43%
3 MONTH PERFORMANCE
-16.47%
6 MONTH PERFORMANCE
+14.64%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+28.85%
Royal Caribbean Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $284.02 | $284.90 (0.31%) | $285.31 | $275.05 | 2.36 M | $75.87 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 | $72.04 B |
| 04/23/2026 | $264.51 | $260.43 (-1.54%) | $269.66 | $258.58 | 1.98 M | $70.58 B |
| 04/22/2026 | $272.01 | $265.64 (-2.34%) | $272.01 | $264.10 | 2.36 M | $71.99 B |
| 04/21/2026 | $280.50 | $271.47 (-3.22%) | $284.24 | $270.39 | 2.30 M | $73.57 B |
| 04/20/2026 | $279.20 | $282.27 (1.1%) | $282.59 | $274.50 | 2.38 M | $76.50 B |
| 04/17/2026 | $282.99 | $285.48 (0.88%) | $295.33 | $281.25 | 5.46 M | $77.37 B |
| 04/16/2026 | $283.84 | $265.95 (-6.3%) | $287.69 | $265.14 | 3.15 M | $72.07 B |
| 04/15/2026 | $282.07 | $282.31 (0.09%) | $284.19 | $277.02 | 1.91 M | $76.51 B |
| 04/14/2026 | $284.55 | $281.53 (-1.06%) | $285.80 | $280.33 | 1.87 M | $76.29 B |
| 04/13/2026 | $271.00 | $282.41 (4.21%) | $282.52 | $270.00 | 2.14 M | $76.53 B |
| 04/10/2026 | $276.29 | $276.94 (0.24%) | $281.32 | $273.31 | 1.83 M | $75.05 B |
| 04/09/2026 | $274.39 | $275.89 (0.55%) | $280.32 | $270.44 | 2.08 M | $74.77 B |
| 04/08/2026 | $294.34 | $279.26 (-5.12%) | $304.40 | $277.75 | 3.97 M | $75.68 B |
| 04/07/2026 | $270.84 | $267.71 (-1.16%) | $271.33 | $262.31 | 2.28 M | $72.55 B |
| 04/06/2026 | $272.00 | $275.70 (1.36%) | $277.97 | $268.52 | 1.75 M | $74.71 B |
| 04/02/2026 | $271.79 | $273.59 (0.66%) | $280.29 | $266.10 | 2.24 M | $74.14 B |
| 04/01/2026 | $282.85 | $282.06 (-0.28%) | $285.50 | $278.00 | 2.27 M | $76.44 B |
| 03/31/2026 | $267.46 | $275.18 (2.89%) | $276.57 | $263.50 | 2.65 M | $74.57 B |
| 03/30/2026 | $263.58 | $261.37 (-0.84%) | $268.63 | $260.75 | 1.73 M | $70.83 B |
| 03/27/2026 | $269.89 | $261.80 (-3%) | $273.22 | $260.90 | 2.22 M | $70.95 B |
| 03/26/2026 | $275.67 | $274.00 (-0.61%) | $280.80 | $273.19 | 1.88 M | $74.25 B |
| 03/25/2026 | $281.00 | $279.01 (-0.71%) | $284.74 | $276.23 | 1.52 M | $75.61 B |
| 03/24/2026 | $273.40 | $273.39 (-0%) | $277.00 | $269.60 | 1.95 M | $74.09 B |
| 03/23/2026 | $276.66 | $278.96 (0.83%) | $283.23 | $273.91 | 3.53 M | $75.60 B |
| 03/20/2026 | $272.00 | $263.65 (-3.07%) | $272.00 | $260.91 | 4.19 M | $71.45 B |
| 03/19/2026 | $268.74 | $272.00 (1.21%) | $275.96 | $265.89 | 2.24 M | $73.71 B |
| 03/18/2026 | $275.00 | $269.52 (-1.99%) | $277.14 | $268.69 | 2.27 M | $73.04 B |
| 03/17/2026 | $285.35 | $277.90 (-2.61%) | $286.43 | $277.83 | 2.00 M | $75.31 B |
| 03/16/2026 | $280.00 | $280.81 (0.29%) | $285.83 | $277.35 | 2.44 M | $76.10 B |
| 03/13/2026 | $271.29 | $272.54 (0.46%) | $277.50 | $269.01 | 2.25 M | $73.86 B |
| 03/12/2026 | $281.00 | $266.65 (-5.11%) | $281.00 | $265.50 | 2.64 M | $72.26 B |
| 03/11/2026 | $286.10 | $286.52 (0.15%) | $289.78 | $281.00 | 1.76 M | $77.65 B |
| 03/10/2026 | $286.50 | $285.03 (-0.51%) | $293.69 | $280.23 | 2.89 M | $77.24 B |
| 03/09/2026 | $268.03 | $290.55 (8.4%) | $291.38 | $256.16 | 5.46 M | $78.74 B |
| 03/06/2026 | $270.77 | $278.08 (2.7%) | $279.44 | $265.20 | 3.94 M | $75.36 B |
| 03/05/2026 | $285.22 | $283.06 (-0.76%) | $289.21 | $277.80 | 3.09 M | $76.71 B |
| 03/04/2026 | $303.83 | $287.21 (-5.47%) | $306.37 | $286.07 | 2.08 M | $77.83 B |
| 03/03/2026 | $289.01 | $301.31 (4.26%) | $304.89 | $286.19 | 3.64 M | $81.66 B |
| 03/02/2026 | $291.95 | $300.84 (3.05%) | $303.85 | $285.61 | 4.02 M | $81.53 B |
| 02/27/2026 | $309.41 | $310.96 (0.5%) | $314.87 | $306.86 | 2.99 M | $84.27 B |
| 02/26/2026 | $314.01 | $318.94 (1.57%) | $321.16 | $314.01 | 2.45 M | $86.43 B |
| 02/25/2026 | $319.32 | $313.00 (-1.98%) | $320.97 | $311.48 | 1.95 M | $84.82 B |
| 02/24/2026 | $302.52 | $316.50 (4.62%) | $318.75 | $300.35 | 2.98 M | $85.77 B |
| 02/23/2026 | $314.92 | $302.64 (-3.9%) | $321.32 | $300.76 | 2.72 M | $82.02 B |
| 02/20/2026 | $309.23 | $315.09 (1.9%) | $317.48 | $307.27 | 1.64 M | $85.39 B |
| 02/19/2026 | $316.26 | $310.35 (-1.87%) | $318.50 | $307.54 | 1.77 M | $84.10 B |
| 02/18/2026 | $320.70 | $318.82 (-0.59%) | $327.24 | $316.58 | 1.73 M | $86.40 B |
| 02/17/2026 | $324.00 | $323.73 (-0.08%) | $330.64 | $320.37 | 2.28 M | $87.73 B |
| 02/13/2026 | $329.40 | $319.61 (-2.97%) | $332.51 | $319.00 | 2.39 M | $86.61 B |
| 02/12/2026 | $338.92 | $332.80 (-1.81%) | $347.13 | $328.55 | 2.03 M | $90.19 B |
| 02/11/2026 | $347.89 | $333.75 (-4.06%) | $350.58 | $331.11 | 2.74 M | $90.45 B |
| 02/10/2026 | $348.65 | $347.30 (-0.39%) | $356.39 | $346.51 | 1.95 M | $94.12 B |
| 02/09/2026 | $345.00 | $348.03 (0.88%) | $349.26 | $341.55 | 1.97 M | $94.32 B |
| 02/06/2026 | $329.28 | $348.00 (5.69%) | $348.20 | $329.00 | 1.79 M | $94.31 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.
