Royal Caribbean Cruises Ltd. Historical Stock Prices

RCL 
$82.27
*  
0.09
0.11%
Get RCL Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading RCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RCL Pre-Market
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  82.66  82.715  82.02  82.27 701,069
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
10/24/2014 61.68 64.99 61.35 64.55 3,094,191
10/23/2014 61.8 62.47 60.2031 62.29 7,616,053
10/22/2014 63.83 64.68 62.87 63.42 4,931,618
10/21/2014 62.63 65.33 62.63 63.46 6,505,355
10/20/2014 58.7 61.31 58.37 61.23 5,565,762
10/17/2014 55.94 58.79 55.31 57.71 5,213,593
10/16/2014 54.07 57 53.75 56.36 4,609,935
10/15/2014 55.46 56.51 52.32 54.94 7,322,557
10/14/2014 56.44 57.64 54.91 56.61 4,668,072
10/13/2014 57.83 57.9 54.49 55.35 6,376,819
10/10/2014 57.65 59.22 56.8 57.82 4,361,465
10/09/2014 61.32 62.05 58.0104 58.18 6,073,373
10/08/2014 62.69 62.75 59.83 62.04 5,379,957
10/07/2014 64.97 65.02 61.49 62.09 4,709,609
10/06/2014 66.48 67.11 65.4 65.96 2,208,074
10/03/2014 64.62 66.8 64.59 66.38 2,365,272
10/02/2014 64.03 64.5499 61.8 64 2,386,057
10/01/2014 67.06 67.15 63.87 63.99 3,278,026
09/30/2014 67.34 67.765 67.06 67.29 1,624,308
09/29/2014 66.92 67.17 66.31 66.93 1,110,830
09/26/2014 66.62 67.83 66.62 67.5 814,521
09/25/2014 67.52 67.7 66.42 66.43 945,185
09/24/2014 66.95 67.77 66.66 67.65 1,335,831
09/23/2014 68.49 68.62 66.75 66.86 1,846,970
09/22/2014 68.2 68.22 67.26 67.7 1,998,739
09/19/2014 68.68 69.31 67.882 68.24 1,788,226
09/18/2014 68.03 68.38 67.67 68.36 718,297
09/17/2014 67.14 68.37 67.14 67.93 1,247,347
09/16/2014 66.31 67.11 65.83 67.02 1,299,037
09/15/2014 67.35 67.41 66.21 66.43 854,271
09/12/2014 67.65 67.83 66.98 67.21 833,385
09/11/2014 66.61 67.75 66.61 67.6 1,300,322
09/10/2014 66.1 66.8 65.83 66.37 939,020
09/09/2014 66.28 66.86 65.91 66.07 872,504
09/08/2014 66.52 66.56 66 66.41 1,261,578
09/05/2014 65.7 66.98 65.37 66.98 1,600,496
09/04/2014 65.35 66.365 65.13 65.77 1,170,881
09/03/2014 65.03 66.07 64.682 65 1,895,925
09/02/2014 63.86 64.39 63.6 64.37 988,002
08/29/2014 63.45 64.05 63.08 63.76 1,117,314
08/28/2014 63.68 63.69 62.72 63.32 736,653
08/27/2014 64 64.28 63.61 63.93 723,829
08/26/2014 63.89 64.08 63.51 64.01 833,184
08/25/2014 64 64 63.401 63.66 692,258
08/22/2014 63.51 63.95 63.11 63.58 1,070,025
08/21/2014 63.73 63.9 63.38 63.76 1,299,040
08/20/2014 63.42 63.95 63.05 63.53 745,087
08/19/2014 63.85 63.93 63.32 63.66 991,151
08/18/2014 63.22 63.72 63.1001 63.71 986,937
08/15/2014 62.87 63.22 61.83 62.47 1,029,409
08/14/2014 61.86 62.81 61.76 62.72 1,469,890
08/13/2014 61.5 61.84 61.22 61.7 1,009,306
08/12/2014 61.04 61.51 60.41 61.02 1,170,395
08/11/2014 60.09 60.94 59.83 60.79 1,264,449
08/08/2014 59.71 60.11 59.39 59.53 1,752,615
08/07/2014 61 61.94 58.91 59.57 2,761,773
08/06/2014 60.44 61.8 60.16 61.03 1,894,927
08/05/2014 61.06 61.63 60.52 60.9 1,968,145
08/04/2014 59.52 61.54 59.45 61.38 2,076,706
08/01/2014 59.42 60.45 58.8901 59.47 2,066,814
07/31/2014 61.21 61.75 59.61 59.65 2,442,834
07/30/2014 62.06 62.33 61.25 61.8 1,777,064
07/29/2014 62.42 63.04 61.965 62.01 1,616,079
07/28/2014 62.88 63.47 62.405 62.58 1,904,692
07/25/2014 60.72 63.25 60.66 63.06 3,442,900
07/24/2014 60 61.36 59.98 60.56 5,926,393
07/23/2014 56.6 56.96 56.07 56.23 1,844,869
07/22/2014 55.48 56.68 55.47 56.59 1,302,806
07/21/2014 55.43 55.44 54.59 55.39 946,281
07/18/2014 54.15 55.51 54.03 55.5 1,125,320
07/17/2014 54.84 55.16 53.66 53.92 1,787,795
07/16/2014 55.58 56.15 55.23 55.31 1,134,291
07/15/2014 54.97 55.17 54.63 54.96 1,208,774
07/14/2014 55.39 55.68 55.03 55.08 847,309
07/11/2014 54.71 55.075 54.39 54.97 670,359
07/10/2014 54.01 55.38 53.86 54.66 1,464,205
07/09/2014 55.21 55.46 54.44 54.81 1,641,523
07/08/2014 56.43 56.45 55.13 55.16 1,290,127
07/07/2014 56.79 56.965 56.52 56.91 774,087
07/03/2014 56.55 57.31 56.53 57.13 459,109
07/02/2014 55.79 56.78 55.79 56.32 645,185
07/01/2014 55.59 56.18 55.45 55.89 938,125
06/30/2014 55.5 55.98 55.23 55.6 1,292,102
06/27/2014 55.95 56.3299 55.625 55.8 894,679
06/26/2014 56.22 56.63 55.88 56.04 1,241,898
06/25/2014 55.77 56.58 55.76 56.09 1,197,850
06/24/2014 55.91 57.38 55.87 56.16 2,260,977
06/23/2014 56.09 57.2 56.0699 56.89 1,761,845
06/20/2014 55.6 56.36 55.58 56.35 1,348,115
06/19/2014 55.13 55.84 55.11 55.7 1,979,016
06/18/2014 53.68 55.59 53.61 55.39 1,799,009
06/17/2014 53.22 54.28 53.13 54.26 913,771
06/16/2014 53.63 53.78 53.25 53.68 998,129
06/13/2014 54.01 54.46 53.25 54 2,825,233
06/12/2014 56.49 56.55 54.2001 54.37 2,111,339
06/11/2014 56.46 57.13 56.4001 56.95 648,053
06/10/2014 56.87 57.18 56.48 57.12 676,192
06/09/2014 56.72 57.33 56.535 57.12 1,237,132
06/06/2014 56.32 56.88 56.26 56.8 827,437
06/05/2014 56.09 56.43 55.751 56.32 795,302
06/04/2014 55.25 56.23 55.18 55.77 1,126,460
06/03/2014 54.7 55.74 54.56 55.56 1,228,146
06/02/2014 55.12 55.37 54.8033 55.22 716,558
05/30/2014 54.3 55.44 54.13 55.29 1,647,089
05/29/2014 54.47 54.915 54.29 54.75 861,675
05/28/2014 54.05 54.375 53.55 54.23 1,396,387
05/27/2014 54.53 54.93 53.93 54.15 1,679,594
05/23/2014 53.74 54.29 53.11 54.21 934,499
05/22/2014 53.74 54.34 53.69 53.86 1,184,870
05/21/2014 53.15 54.07 53.09 54.02 1,720,629
05/20/2014 52.45 53.85 52.397 53 2,754,759
05/19/2014 51.58 52.71 51.37 52.61 1,062,446
05/16/2014 51.11 52.22 50.65 51.9 1,687,228
05/15/2014 52.47 52.47 50.96 51.95 2,020,518
05/14/2014 52.47 53.71 52.4 52.85 2,803,057
05/13/2014 52.8 52.82 51.79 51.93 835,137
05/12/2014 51.68 52.8 51.6 52.6 1,236,368
05/09/2014 51.92 51.98 51.18 51.37 886,233
05/08/2014 51.8 52.35 51.07 51.58 1,310,565
05/07/2014 52.1 52.66 51.538 52.04 1,162,112
05/06/2014 52.74 52.96 51.97 52.1 1,161,814
05/05/2014 52.67 52.94 52.166 52.87 1,171,606
05/02/2014 52.89 53.2 52.63 53 1,483,077
05/01/2014 53.1 53.52 52.46 52.6 1,015,659
04/30/2014 52.42 53.17 52.35 53.13 1,858,089
04/29/2014 51.72 52.64 51.64 52.63 1,813,490
04/28/2014 51.82 51.86 50.21 51.31 2,765,788
04/25/2014 51.96 52.26 51.16 51.36 1,064,941
04/24/2014 52.44 53 50.96 52.43 4,092,493
04/23/2014 52.17 53.35 52.17 52.63 3,044,681
04/22/2014 51.34 52.4 51.34 52.08 1,958,078
04/21/2014 51.27 51.356 50.71 51.03 1,223,068
04/17/2014 50.93 51.59 50.93 51.34 1,180,144
04/16/2014 51.19 51.21 50.63 51.11 1,431,146
04/15/2014 51.14 51.45 49.65 50.75 1,590,792
04/14/2014 51.74 52.13 50.56 51.04 1,539,108
04/11/2014 52.34 52.91 51.595 51.8 1,600,197
04/10/2014 53.89 54.95 53.11 53.17 1,983,019
04/09/2014 53.09 53.99 52.75 53.88 1,425,553
04/08/2014 52.76 52.9 52.1 52.77 2,211,349
04/07/2014 54.43 54.72 52.6 52.76 1,995,774
04/04/2014 55.73 56.28 54.3 54.53 1,349,124
04/03/2014 56.17 56.38 55.21 55.68 2,074,511
04/02/2014 55.81 56.66 55.42 56.57 1,399,796
04/01/2014 54.97 56.125 54.94 56.12 1,967,672
03/31/2014 53.6 54.74 53.55 54.56 2,146,495
03/28/2014 52.6401 53.56 52.6401 53.54 1,312,942
03/27/2014 52.16 52.69 51.87 52.61 1,753,969
03/26/2014 52.91 52.97 51.93 51.94 1,324,804
03/25/2014 52.72 53.79 52.245 52.88 2,371,380
03/24/2014 54.3 54.52 52.955 53.08 1,443,971
03/21/2014 54.41 54.93 54.09 54.37 1,857,639
03/20/2014 52.68 54.49 52.68 54.44 2,065,023
03/19/2014 52.94 53.5 52.72 53.08 1,796,446
03/18/2014 51.22 53.205 51.22 53.12 2,696,313
03/17/2014 50.62 51.22 50.62 51.09 891,909
03/14/2014 50.1 50.66 50.06 50.35 855,770
03/13/2014 51.28 51.32 50 50.53 1,662,281
03/12/2014 50.45 51.19 49.98 51.11 1,712,004
03/11/2014 51.29 51.73 50.5501 50.79 1,693,480
03/10/2014 51.68 51.83 51.01 51.29 1,178,900
03/07/2014 51.62 52.46 51.6101 51.89 2,308,413
03/06/2014 51 51.54 50.85 51.42 1,878,288
03/05/2014 51.46 51.59 50.88 50.97 2,103,470
03/04/2014 51.52 51.89 51.35 51.66 2,646,149
03/03/2014 51.2 51.5 50.55 51.22 3,262,637
02/28/2014 52.94 53.13 52.44 52.93 1,636,939
02/27/2014 52.87 53.35 52.45 53.32 1,228,167
02/26/2014 52.96 53.401 52.8 53.01 1,075,613
02/25/2014 53 53.42 52.72 53.06 1,941,059
02/24/2014 51.86 52.64 51.61 52.53 1,261,250
02/21/2014 51.59 52.06 51.44 51.87 1,263,215
02/20/2014 51.01 51.43 50.8 51.37 918,601
02/19/2014 51.28 51.85 51.05 51.13 986,267
02/18/2014 52.09 52.35 51.163 51.62 1,861,271
02/14/2014 51.85 52.35 51.8101 52.26 1,139,726
02/13/2014 50.97 52.3 50.89 52.22 1,328,970
02/12/2014 52.14 52.895 51.615 51.72 1,811,802
02/11/2014 51.01 52.61 50.75 52.31 2,775,873
02/10/2014 50.3 51.24 50.22 50.84 1,724,151
02/07/2014 50.78 51.18 50.02 50.61 1,777,255
02/06/2014 49.1 50.675 49.1 50.62 2,358,417
02/05/2014 48.69 48.91 48.26 48.69 2,404,596
02/04/2014 48.43 48.75 48.01 48.55 1,735,185
02/03/2014 49.7 49.84 47.66 48 3,664,630
01/31/2014 49.98 50.5 49.56 49.6 1,813,641
01/30/2014 49.29 51 49.29 50.83 3,444,961
01/29/2014 49.18 49.76 48.72 48.99 2,749,981
01/28/2014 48.4 49.8 48.37 49.66 4,002,658
01/27/2014 48.64 49.3 47.04 48.04 6,706,263
01/24/2014 48.39 48.4 47.06 47.13 2,924,164
01/23/2014 49.05 49.06 48.5 48.86 2,595,154
01/22/2014 49.21 49.72 48.93 49.53 1,755,028
01/21/2014 49.58 49.65 48.34 48.87 1,805,836
01/17/2014 49.67 49.98 49.45 49.56 840,066
01/16/2014 49.37 50 49.23 49.89 1,579,987
01/15/2014 49.4 50.24 49.4 49.75 1,895,404
01/14/2014 48.71 49.19 48.45 49.15 1,080,535
01/13/2014 48.47 49.33 48.32 48.76 2,541,305
01/10/2014 47.46 49.11 47.42 49.09 3,482,291
01/09/2014 46.87 47.81 46.65 47.64 2,400,378
01/08/2014 46.22 46.655 45.95 46.56 1,720,732
01/07/2014 46.33 46.68 46.02 46.06 1,333,863
01/06/2014 47.04 47.14 46.11 46.16 1,519,900
01/03/2014 47.27 47.47 46.94 47.17 698,437
01/02/2014 47.17 47.38 46.9 47.17 813,642
12/31/2013 47.34 47.65 47.18 47.42 567,027
12/30/2013 46.9 47.46 46.9 47.31 418,427
12/27/2013 47.25 47.59 47.1 47.14 617,459
12/26/2013 47.56 47.66 47.119 47.14 525,468
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?