Royal Caribbean Cruises (RCL) went public on April 28, 1993, when it opened at a split-adjusted price of $5.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $231.54 | $233.59 | $220.45 | $227.22 | 9,639,061 |
December 2024 | $246.29 | $258.10 | $227.37 | $230.69 | 41,244,999 |
November 2024 | $205.93 | $245.34 | $199.56 | $243.50 | 34,532,116 |
October 2024 | $177.15 | $213.62 | $169.85 | $205.87 | 42,093,741 |
September 2024 | $161.64 | $183.98 | $153.37 | $176.95 | 36,962,524 |
August 2024 | $157.08 | $168.68 | $129.48 | $163.86 | 58,067,458 |
July 2024 | $159.01 | $172.57 | $150.96 | $155.99 | 52,159,139 |
June 2024 | $147.56 | $161.75 | $143.88 | $158.69 | 37,011,587 |
May 2024 | $137.86 | $150.20 | $134.10 | $146.99 | 49,433,672 |
April 2024 | $139.46 | $142.95 | $124.48 | $138.98 | 67,040,013 |
March 2024 | $122.68 | $140.96 | $121.93 | $138.37 | 48,397,024 |
February 2024 | $129.65 | $133.15 | $112.58 | $122.78 | 65,887,125 |
January 2024 | $126.67 | $128.88 | $115.42 | $126.91 | 49,935,882 |
December 2023 | $106.98 | $130.36 | $106.60 | $128.89 | 52,800,972 |
November 2023 | $84.36 | $108.25 | $83.62 | $106.96 | 59,046,287 |
October 2023 | $91.32 | $92.79 | $77.99 | $84.34 | 81,389,350 |
September 2023 | $98.75 | $99.94 | $89.14 | $91.71 | 59,288,228 |
August 2023 | $106.56 | $108.20 | $96.45 | $98.48 | 55,139,738 |
July 2023 | $103.02 | $112.43 | $96.85 | $108.60 | 69,004,387 |
June 2023 | $80.52 | $104.72 | $80.32 | $103.26 | 93,401,121 |
May 2023 | $65.22 | $80.78 | $64.80 | $80.59 | 85,818,051 |
April 2023 | $63.95 | $65.74 | $59.09 | $65.13 | 53,168,199 |
March 2023 | $70.51 | $75.48 | $59.25 | $65.00 | 86,941,632 |
February 2023 | $64.70 | $75.95 | $63.95 | $70.31 | 78,081,984 |
January 2023 | $50.31 | $64.96 | $48.45 | $64.64 | 76,502,413 |
