Royal Caribbean Cruises Ltd. Historical Stock Prices

RCL 
$81.8
*  
2.91
3.44%
Get RCL Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading RCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  85.07  85.25  81.5606  81.80 2,463,043
01/27/2015 84.27 85.49 83.54 84.71 1,628,164
01/26/2015 84.17 84.85 83.42 84.75 1,877,916
01/23/2015 85.4 85.48 84.33 84.51 1,348,354
01/22/2015 83.29 85.56 82.78 85.13 1,961,380
01/21/2015 82.79 83.978 82.49 83.21 1,871,468
01/20/2015 83.84 83.84 81.785 83 2,346,099
01/16/2015 81.57 83.03 81.07 82.99 1,386,976
01/15/2015 82.25 82.79 81.18 81.5 1,222,924
01/14/2015 82.52 82.52 81.01 81.94 1,890,700
01/13/2015 83.58 84.53 82.6 83.27 2,114,784
01/12/2015 83.88 84.34 82.3901 83.26 1,477,169
01/09/2015 82.86 84.68 82.02 83.92 2,535,672
01/08/2015 83.94 84.729 83.87 84.51 2,719,587
01/07/2015 82.18 83.8 81.96 83.19 2,434,712
01/06/2015 81.48 82.834 80.21 81.95 2,600,530
01/05/2015 82.97 83.49 80.88 81.71 1,850,560
01/02/2015 82.93 84.15 81.89 82.95 1,358,249
12/31/2014 82.79 83.72 82.33 82.43 1,121,900
12/30/2014 83.47 83.53 82.51 82.53 1,040,295
12/29/2014 82.6 83.897 82.36 83.56 1,296,316
12/26/2014 82.49 82.715 82.02 82.27 701,069
12/24/2014 82.26 83.21 82.1 82.36 569,957
12/23/2014 81.2 82.27 81.01 82.2 1,520,408
12/22/2014 81.01 82.2 80.99 81.6 1,446,929
12/19/2014 79.05 81.47 79.03 80.59 4,478,376
12/18/2014 80.81 81.69 77.94 79.35 5,323,905
12/17/2014 77.63 81.88 77.46 81.84 5,382,805
12/16/2014 78 78.82 76.67 76.76 2,925,079
12/15/2014 79.06 79.49 77.65 78.78 3,230,732
12/12/2014 77.93 79.16 77.65 77.97 2,782,450
12/11/2014 78.05 79.46 77.82 78.03 2,817,649
12/10/2014 78.33 78.58 77.515 77.65 3,783,471
12/09/2014 77.91 79.3 77.68 79.18 2,802,374
12/08/2014 78.26 80.19 77.94 79.23 4,334,067
12/05/2014 77.46 78.88 77.1 78.37 5,093,249
12/04/2014 77.77 78.65 77.42 77.46 34,525,110
12/03/2014 76.59 78.22 76.49 77.82 6,004,057
12/02/2014 75.64 76.77 75.06 76.75 8,624,107
12/01/2014 73.78 73.84 71.61 72.29 1,814,894
11/28/2014 72.35 74.76 72.2 73.74 2,248,170
11/26/2014 70.63 70.68 69.87 70.24 1,061,865
11/25/2014 71.03 71.22 70.59 70.83 1,161,809
11/24/2014 70.9 71.36 70.75 71.28 1,085,004
11/21/2014 70.75 70.85 70.23 70.42 1,274,635
11/20/2014 70.38 70.46 69.69 70.08 945,132
11/19/2014 69.94 70.62 69.67 70.06 1,738,617
11/18/2014 68.89 70.33 68.79 69.82 1,615,867
11/17/2014 69.24 69.31 67.83 68.54 1,369,042
11/14/2014 69.06 70.07 69.04 69.57 2,116,528
11/13/2014 67.78 69.18 67.78 68.99 2,174,685
11/12/2014 67.29 67.86 66.77 67.56 1,341,909
11/11/2014 67.83 67.89 67.27 67.78 1,230,527
11/10/2014 67.11 68.21 66.88 67.98 1,493,095
11/07/2014 67.13 67.61 66.56 67.2 1,627,083
11/06/2014 67.48 68.07 66.95 67.78 1,825,470
11/05/2014 67.25 67.5 66.75 67.33 2,035,806
11/04/2014 67.53 67.66 66.08 66.29 3,962,862
11/03/2014 68.4 69.3 67.66 68.4 1,725,533
10/31/2014 68.33 68.73 67.58 67.97 2,034,985
10/30/2014 66.28 67.89 65.8 67.82 2,536,790
10/29/2014 66.1 67.37 65.94 66.44 3,033,965
10/28/2014 64.27 65.9 63.98 65.89 1,999,873
10/27/2014 63.9 64.37 63.39 63.83 1,967,088
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?