Royal Caribbean Cruises (RCL) went public on April 28, 1993, when it opened at a split-adjusted price of $5.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $204.52 | $218.06 | $164.01 | $207.50 | 47,659,935 |
March 2025 | $245.81 | $250.57 | $194.31 | $205.44 | 67,161,548 |
February 2025 | $256.76 | $271.50 | $229.75 | $245.24 | 48,483,443 |
January 2025 | $230.73 | $276.12 | $219.68 | $265.67 | 49,317,246 |
December 2024 | $245.43 | $257.20 | $226.58 | $229.89 | 41,244,999 |
November 2024 | $205.22 | $244.49 | $198.86 | $242.65 | 34,532,116 |
October 2024 | $176.53 | $212.88 | $169.26 | $205.16 | 42,093,741 |
September 2024 | $161.07 | $183.34 | $152.83 | $176.33 | 36,962,524 |
August 2024 | $156.53 | $168.10 | $129.03 | $163.29 | 58,067,458 |
July 2024 | $158.46 | $171.97 | $150.43 | $155.45 | 52,159,139 |
June 2024 | $147.05 | $161.18 | $143.38 | $158.14 | 37,011,587 |
May 2024 | $137.38 | $149.68 | $133.63 | $146.48 | 49,433,672 |
April 2024 | $138.97 | $142.45 | $124.05 | $138.50 | 67,040,013 |
March 2024 | $122.25 | $140.47 | $121.51 | $137.88 | 48,397,024 |
February 2024 | $129.19 | $132.69 | $112.18 | $122.35 | 65,887,125 |
January 2024 | $126.23 | $128.43 | $115.02 | $126.47 | 49,935,882 |
December 2023 | $106.61 | $129.91 | $106.23 | $128.44 | 52,800,972 |
November 2023 | $84.06 | $107.87 | $83.33 | $106.59 | 59,046,287 |
October 2023 | $91.01 | $92.46 | $77.72 | $84.04 | 81,389,350 |
September 2023 | $98.41 | $99.60 | $88.83 | $91.39 | 59,288,228 |
August 2023 | $106.19 | $107.82 | $96.11 | $98.14 | 55,139,738 |
July 2023 | $102.66 | $112.03 | $96.51 | $108.23 | 69,004,387 |
June 2023 | $80.24 | $104.36 | $80.04 | $102.90 | 93,401,121 |
May 2023 | $64.99 | $80.50 | $64.57 | $80.31 | 85,818,051 |
April 2023 | $63.73 | $65.51 | $58.89 | $64.90 | 53,168,199 |
