5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
-11.01%
3 MONTH PERFORMANCE
-6.97%
6 MONTH PERFORMANCE
+40.86%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+78.72%
Royal Caribbean Cruises Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $205.00 | $207.17 (1.06%) | $211.00 | $197.02 | 4.85 M | $55.73 B |
| 03/10/2025 | $207.60 | $207.23 (-0.18%) | $208.40 | $201.44 | 5.05 M | $55.74 B |
| 03/07/2025 | $213.16 | $214.00 (0.39%) | $214.11 | $205.13 | 4.74 M | $57.57 B |
| 03/06/2025 | $224.08 | $215.54 (-3.81%) | $226.98 | $213.57 | 3.35 M | $59.01 B |
| 03/05/2025 | $228.06 | $231.31 (1.43%) | $231.99 | $225.04 | 2.81 M | $62.22 B |
| 03/04/2025 | $236.31 | $227.02 (-3.93%) | $236.31 | $220.35 | 4.72 M | $62.15 B |
| 03/03/2025 | $246.67 | $241.12 (-2.25%) | $251.44 | $237.71 | 2.41 M | $64.86 B |
| 02/28/2025 | $238.50 | $246.10 (3.19%) | $246.54 | $237.50 | 4.46 M | $67.37 B |
| 02/27/2025 | $246.65 | $238.16 (-3.44%) | $248.65 | $237.00 | 2.01 M | $64.07 B |
| 02/26/2025 | $239.37 | $244.11 (1.98%) | $247.75 | $238.41 | 2.36 M | $66.83 B |
| 02/25/2025 | $237.50 | $237.57 (0.03%) | $239.20 | $230.55 | 2.18 M | $63.91 B |
| 02/24/2025 | $237.88 | $237.66 (-0.09%) | $241.74 | $233.00 | 2.62 M | $65.06 B |
| 02/21/2025 | $245.46 | $234.26 (-4.56%) | $246.00 | $230.82 | 4.12 M | $63.02 B |
| 02/20/2025 | $261.26 | $243.89 (-6.65%) | $261.26 | $232.14 | 8.82 M | $65.61 B |
| 02/19/2025 | $259.80 | $264.01 (1.62%) | $264.32 | $257.99 | 1.65 M | $71.02 B |
| 02/18/2025 | $265.00 | $261.80 (-1.21%) | $265.63 | $258.20 | 1.89 M | $70.42 B |
| 02/14/2025 | $260.94 | $263.09 (0.82%) | $264.07 | $257.40 | 1.31 M | $70.77 B |
| 02/13/2025 | $261.00 | $260.09 (-0.35%) | $264.00 | $253.77 | 2.05 M | $69.96 B |
| 02/12/2025 | $255.07 | $256.30 (0.48%) | $257.79 | $253.17 | 1.55 M | $68.94 B |
| 02/11/2025 | $259.56 | $256.67 (-1.11%) | $259.98 | $254.71 | 1.78 M | $69.04 B |
| 02/10/2025 | $265.89 | $261.15 (-1.78%) | $267.15 | $260.81 | 1.60 M | $70.25 B |
| 02/07/2025 | $270.57 | $264.43 (-2.27%) | $272.45 | $263.63 | 1.45 M | $71.13 B |
| 02/06/2025 | $267.86 | $270.20 (0.87%) | $271.96 | $267.65 | 2.78 M | $72.68 B |
| 02/05/2025 | $263.50 | $266.87 (1.28%) | $267.51 | $261.89 | 1.47 M | $71.79 B |
| 02/04/2025 | $263.00 | $263.59 (0.22%) | $265.99 | $259.74 | 1.50 M | $70.91 B |
| 02/03/2025 | $257.66 | $260.86 (1.24%) | $266.34 | $256.76 | 2.88 M | $70.17 B |
| 01/31/2025 | $275.41 | $266.60 (-3.2%) | $277.08 | $266.01 | 2.18 M | $71.72 B |
| 01/30/2025 | $269.64 | $274.79 (1.91%) | $275.05 | $267.37 | 2.19 M | $73.92 B |
| 01/29/2025 | $266.20 | $269.09 (1.09%) | $271.31 | $265.32 | 2.70 M | $72.39 B |
| 01/28/2025 | $246.75 | $265.25 (7.5%) | $269.96 | $246.00 | 8.09 M | $71.35 B |
| 01/27/2025 | $226.56 | $236.82 (4.53%) | $237.49 | $226.56 | 3.07 M | $63.70 B |
| 01/24/2025 | $236.88 | $232.10 (-2.02%) | $237.11 | $231.95 | 2.72 M | $62.43 B |
| 01/23/2025 | $235.75 | $238.15 (1.02%) | $238.77 | $233.00 | 1.78 M | $62.63 B |
| 01/22/2025 | $242.63 | $236.16 (-2.67%) | $243.00 | $235.72 | 2.11 M | $62.11 B |
| 01/21/2025 | $245.00 | $243.28 (-0.7%) | $250.11 | $242.24 | 2.05 M | $63.98 B |
| 01/17/2025 | $235.62 | $241.81 (2.63%) | $243.48 | $234.45 | 2.93 M | $63.60 B |
| 01/16/2025 | $233.76 | $233.28 (-0.21%) | $234.76 | $230.38 | 1.21 M | $61.35 B |
| 01/15/2025 | $233.78 | $232.48 (-0.56%) | $236.00 | $231.06 | 2.28 M | $61.14 B |
| 01/14/2025 | $229.65 | $229.73 (0.03%) | $230.40 | $226.29 | 2.00 M | $60.42 B |
| 01/13/2025 | $222.95 | $227.23 (1.92%) | $228.00 | $222.94 | 1.88 M | $59.76 B |
| 01/10/2025 | $224.16 | $226.95 (1.24%) | $230.46 | $222.29 | 2.51 M | $59.69 B |
| 01/08/2025 | $224.52 | $227.22 (1.2%) | $228.17 | $223.18 | 2.14 M | $59.76 B |
| 01/07/2025 | $227.97 | $225.33 (-1.16%) | $228.00 | $220.45 | 1.78 M | $59.26 B |
| 01/06/2025 | $231.00 | $228.41 (-1.12%) | $232.59 | $227.31 | 1.54 M | $60.07 B |
| 01/03/2025 | $230.03 | $228.94 (-0.47%) | $230.50 | $223.66 | 2.73 M | $60.21 B |
| 01/02/2025 | $231.54 | $229.02 (-1.09%) | $233.59 | $227.54 | 1.44 M | $60.23 B |
| 12/31/2024 | $231.94 | $230.69 (-0.54%) | $234.99 | $230.13 | 1.22 M | $60.67 B |
| 12/30/2024 | $228.37 | $232.75 (1.92%) | $235.71 | $227.56 | 2.18 M | $61.21 B |
| 12/27/2024 | $235.70 | $232.71 (-1.27%) | $235.70 | $231.00 | 1.10 M | $61.20 B |
| 12/26/2024 | $238.32 | $237.76 (-0.23%) | $239.34 | $236.50 | 988,094 | $62.53 B |
| 12/24/2024 | $238.53 | $240.30 (0.74%) | $240.71 | $236.83 | 514,100 | $63.20 B |
| 12/23/2024 | $238.00 | $237.87 (-0.05%) | $238.79 | $232.56 | 1.24 M | $62.56 B |
| 12/20/2024 | $236.84 | $238.43 (0.67%) | $241.37 | $234.67 | 6.31 M | $62.71 B |
| 12/19/2024 | $233.29 | $230.76 (-1.08%) | $235.75 | $227.90 | 2.31 M | $60.69 B |
| 12/18/2024 | $242.07 | $229.53 (-5.18%) | $242.86 | $229.03 | 2.32 M | $60.37 B |
| 12/17/2024 | $240.96 | $242.07 (0.46%) | $243.45 | $238.14 | 1.93 M | $63.66 B |
| 12/16/2024 | $247.50 | $243.00 (-1.82%) | $249.71 | $241.45 | 2.01 M | $63.91 B |
| 12/13/2024 | $244.20 | $245.17 (0.4%) | $246.98 | $243.11 | 1.93 M | $64.48 B |
| 12/12/2024 | $246.56 | $244.15 (-0.98%) | $248.10 | $243.53 | 1.73 M | $64.21 B |
| 12/11/2024 | $248.08 | $245.52 (-1.03%) | $250.00 | $245.20 | 2.02 M | $64.57 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.
