The highest closing price for Royal Caribbean Cruises (RCL) last month was $240.28, on March 3. It was down 16.4% for the month. The latest price is $211.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $200.01 | $206.84 | $194.31 | $205.44 | 3,889,131 |
March 28 2025 | $214.79 | $215.91 | $205.87 | $207.58 | 2,548,561 |
March 27 2025 | $218.24 | $219.37 | $213.45 | $217.24 | 1,684,905 |
March 26 2025 | $224.86 | $227.16 | $218.52 | $219.86 | 1,754,765 |
March 25 2025 | $225.74 | $227.56 | $223.17 | $225.02 | 1,677,653 |
March 24 2025 | $218.94 | $226.69 | $218.15 | $225.40 | 2,513,864 |
March 21 2025 | $212.77 | $216.53 | $206.40 | $215.49 | 3,608,773 |
March 20 2025 | $212.11 | $218.88 | $212.00 | $214.72 | 2,271,322 |
March 19 2025 | $207.49 | $216.61 | $204.20 | $215.12 | 2,614,754 |
March 18 2025 | $217.17 | $217.99 | $203.07 | $203.38 | 3,367,836 |
March 17 2025 | $215.50 | $222.13 | $214.14 | $219.41 | 2,660,067 |
March 14 2025 | $211.46 | $214.43 | $207.34 | $212.02 | 2,382,505 |
March 13 2025 | $214.91 | $217.10 | $206.00 | $207.90 | 4,963,047 |
March 12 2025 | $213.11 | $217.00 | $206.32 | $207.36 | 3,239,838 |
March 11 2025 | $205.00 | $211.00 | $197.02 | $207.17 | 4,894,046 |
March 10 2025 | $207.60 | $208.40 | $201.44 | $207.23 | 5,053,460 |
March 07 2025 | $213.16 | $214.11 | $205.13 | $214.00 | 4,741,276 |
March 06 2025 | $223.30 | $226.19 | $212.83 | $214.79 | 3,351,038 |
March 05 2025 | $227.27 | $231.18 | $224.26 | $230.51 | 2,813,069 |
March 04 2025 | $235.49 | $235.49 | $219.58 | $226.23 | 4,717,420 |
March 03 2025 | $245.81 | $250.57 | $236.88 | $240.28 | 2,414,218 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
