The highest closing price for Royal Caribbean Cruises (RCL) last month was $274.79, on Thursday. It was up 15.1% for the month. The latest price is $266.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $275.41 | $277.08 | $266.01 | $266.60 | 2,177,671 |
January 30 2025 | $269.64 | $275.05 | $267.37 | $274.79 | 2,191,452 |
January 29 2025 | $266.20 | $271.31 | $265.32 | $269.09 | 2,696,965 |
January 28 2025 | $246.75 | $269.96 | $246.00 | $265.25 | 8,091,016 |
January 27 2025 | $226.56 | $237.49 | $226.56 | $236.82 | 3,065,842 |
January 24 2025 | $236.88 | $237.11 | $231.95 | $232.10 | 2,722,955 |
January 23 2025 | $235.75 | $238.77 | $233.00 | $238.15 | 1,776,486 |
January 22 2025 | $242.63 | $243.00 | $235.72 | $236.16 | 2,105,016 |
January 21 2025 | $245.00 | $250.11 | $242.24 | $243.28 | 2,048,017 |
January 17 2025 | $235.62 | $243.48 | $234.45 | $241.81 | 2,933,890 |
January 16 2025 | $233.76 | $234.76 | $230.38 | $233.28 | 1,213,668 |
January 15 2025 | $233.78 | $236.00 | $231.06 | $232.48 | 2,275,538 |
January 14 2025 | $229.65 | $230.40 | $226.29 | $229.73 | 1,996,042 |
January 13 2025 | $222.95 | $228.00 | $222.94 | $227.23 | 1,877,634 |
January 10 2025 | $224.16 | $230.46 | $222.29 | $226.95 | 2,505,993 |
January 08 2025 | $224.52 | $228.17 | $223.18 | $227.22 | 2,141,231 |
January 07 2025 | $227.97 | $228.00 | $220.45 | $225.33 | 1,784,166 |
January 06 2025 | $231.00 | $232.59 | $227.31 | $228.41 | 1,541,855 |
January 03 2025 | $230.03 | $230.50 | $223.66 | $228.94 | 2,733,279 |
January 02 2025 | $231.54 | $233.59 | $227.54 | $229.02 | 1,438,530 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
