The highest closing price for Royal Caribbean Cruises (RCL) last month was $269.26, on February 6. It was down 4.5% for the month. The latest price is $215.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $237.67 | $245.68 | $236.67 | $245.24 | 4,457,978 |
February 27 2025 | $245.79 | $247.78 | $236.18 | $237.33 | 2,007,568 |
February 26 2025 | $238.54 | $246.89 | $237.58 | $243.26 | 2,359,470 |
February 25 2025 | $236.67 | $238.37 | $229.75 | $236.74 | 2,183,825 |
February 24 2025 | $237.05 | $240.90 | $232.19 | $236.83 | 2,622,568 |
February 21 2025 | $244.61 | $245.14 | $230.02 | $233.44 | 4,120,930 |
February 20 2025 | $260.35 | $260.35 | $231.33 | $243.04 | 8,817,343 |
February 19 2025 | $258.90 | $263.40 | $257.09 | $263.09 | 1,649,411 |
February 18 2025 | $264.08 | $264.71 | $257.30 | $260.89 | 1,894,767 |
February 14 2025 | $260.03 | $263.15 | $256.50 | $262.17 | 1,308,749 |
February 13 2025 | $260.09 | $263.08 | $252.89 | $259.19 | 2,052,342 |
February 12 2025 | $254.18 | $256.89 | $252.29 | $255.41 | 1,550,644 |
February 11 2025 | $258.66 | $259.07 | $253.82 | $255.78 | 1,781,505 |
February 10 2025 | $264.96 | $266.22 | $259.90 | $260.24 | 1,595,757 |
February 07 2025 | $269.63 | $271.50 | $262.71 | $263.51 | 1,453,597 |
February 06 2025 | $266.93 | $271.01 | $266.72 | $269.26 | 2,777,187 |
February 05 2025 | $262.58 | $266.58 | $260.98 | $265.94 | 1,467,118 |
February 04 2025 | $262.08 | $265.06 | $258.84 | $262.67 | 1,504,880 |
February 03 2025 | $256.76 | $265.41 | $255.87 | $259.95 | 2,877,804 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
