Royal Caribbean Cruises Ltd. Historical Stock Prices

RCL 
$63.09
*  
0.84
1.31%
Get RCL Alerts
*Delayed - data as of Aug. 28, 2014 10:37 ET  -  Find a broker to begin trading RCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RCL Real Time
 
 
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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:37  63.65  63.69  62.72  63.09 187,997
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
12/24/2013 47.05 47.58 46.95 47.44 279,673
12/23/2013 47.39 47.6 46.88 47.05 1,279,024
12/20/2013 45.81 47.05 45.81 46.96 2,172,271
12/19/2013 45.87 46.16 45.23 45.91 3,834,041
12/18/2013 44.06 44.91 43.74 44.74 1,352,353
12/17/2013 44.06 44.48 43.9 44.2 1,526,597
12/16/2013 43.85 44.395 43.81 44.13 979,651
12/13/2013 43.28 43.84 43 43.71 1,235,503
12/12/2013 42.95 43.305 42.81 43 1,148,652
12/11/2013 43.87 44.06 43.41 43.46 910,802
12/10/2013 43.84 44.41 43.77 44 1,113,116
12/09/2013 43.52 44.03 43.5 44.01 757,938
12/06/2013 43.33 43.46 43.07 43.36 816,122
12/05/2013 43.08 43.14 42.6 42.75 1,057,711
12/04/2013 42.94 43.57 42.7901 43.26 1,276,730
12/03/2013 43.68 43.76 43.15 43.31 1,700,910
12/02/2013 43.96 44.18 43.73 43.79 719,398
11/29/2013 44.22 44.57 43.995 44.05 563,642
11/27/2013 44.33 44.69 44.14 44.26 882,930
11/26/2013 43.58 44.41 43.57 44.25 1,311,012
11/25/2013 44.1 44.24 43.7 43.73 766,265
11/22/2013 43.7 44.59 43.51 44.26 2,207,741
11/21/2013 42.92 43.8 42.8 43.63 1,263,305
11/20/2013 43.15 43.3 42.49 42.59 1,189,597
11/19/2013 43.22 43.405 42.93 42.98 817,488
11/18/2013 43.76 43.96 43.27 43.35 799,164
11/15/2013 43.67 44.09 43.56 43.76 1,527,303
11/14/2013 43.35 43.93 43 43.76 1,458,773
11/13/2013 42.07 43.22 42 43.2 2,460,659
11/12/2013 42.76 43.07 42.735 42.87 1,405,175
11/11/2013 42.8 43.295 42.8 43.28 752,900
11/08/2013 42.08 43.02 42.08 43.02 947,548
11/07/2013 43.27 43.4 42.1 42.16 2,057,392
11/06/2013 43.1 43.69 42.87 43.66 1,980,078
11/05/2013 42.5 43.1 42.34 42.84 1,733,844
11/04/2013 42.59 42.89 42.21 42.86 1,236,488
11/01/2013 42.1 42.56 42.1 42.46 1,012,520
10/31/2013 42.11 42.71 42.03 42.04 1,685,648
10/30/2013 42.93 43.11 42.12 42.38 2,248,266
10/29/2013 43.25 43.35 42.71 43.06 2,092,024
10/28/2013 43.15 43.48 43 43.41 2,630,537
10/25/2013 42.76 43.53 42.41 43.47 2,750,997
10/24/2013 41.43 42.45 41.4 42.35 5,865,358
10/23/2013 39.36 39.87 39.165 39.75 2,882,430
10/22/2013 39.34 39.93 39.34 39.77 1,889,025
10/21/2013 39.25 39.38 38.93 39.37 1,561,860
10/18/2013 38.98 39.41 38.6575 39.28 2,342,237
10/17/2013 37.82 38.79 37.56 38.78 1,963,911
10/16/2013 37.17 37.905 37.13 37.67 2,845,944
10/15/2013 37.35 37.38 36.68 36.72 2,564,581
10/14/2013 36.83 37.27 36.53 37.17 1,606,094
10/11/2013 36.75 37.31 36.62 37.31 1,592,170
10/10/2013 37.04 37.16 36.55 36.94 1,830,864
10/09/2013 36.37 36.8 35.98 36.51 1,887,322
10/08/2013 37.52 37.62 35.97 36.29 3,739,916
10/07/2013 38.19 38.45 37.58 37.65 1,501,254
10/04/2013 38.31 39.05 38.2 38.77 1,382,450
10/03/2013 38.64 38.91 38.06 38.08 1,386,652
10/02/2013 38.63 38.94 38.5 38.94 939,183
10/01/2013 38.43 38.94 38.42 38.94 1,216,009
09/30/2013 37.93 38.5 37.87 38.28 1,496,461
09/27/2013 38.51 38.64 38.31 38.4 1,207,446
09/26/2013 38.8 38.91 38.31 38.5 1,659,211
09/25/2013 38.21 39.1 37.94 38.97 3,141,184
09/24/2013 38.82 38.93 37.74 38.66 4,364,733
09/23/2013 39.67 39.6799 39.05 39.38 1,052,515
09/20/2013 40.03 40.05 39.21 39.34 1,700,247
09/19/2013 40.35 40.71 40.13 40.44 1,339,845
09/18/2013 40.13 40.6 39.59 40.29 1,246,997
09/17/2013 40.06 40.12 39.75 40.06 865,604
09/16/2013 39.99 40.17 39.62 39.79 1,982,333
09/13/2013 39.25 39.28 38.81 39.19 1,236,988
09/12/2013 39.95 40 38.8 38.95 3,757,066
09/11/2013 38.5 38.93 38.37 38.72 1,507,716
09/10/2013 38.38 38.58 38.1 38.23 3,316,390
09/09/2013 37.2 37.55 37.05 37.24 1,633,421
09/06/2013 37.01 37.37 36.5 37.14 1,740,258
09/05/2013 36.79 37.33 36.74 37.1 1,293,177
09/04/2013 36.46 37.32 36.39 37.02 2,597,669
09/03/2013 36.99 37.15 36.66 36.9 1,527,768
08/30/2013 36.79 36.88 36.33 36.69 1,643,479
08/29/2013 35.93 36.85 35.93 36.4 1,327,931
08/28/2013 36.36 36.499 35.67 35.89 2,773,364
08/27/2013 37.64 37.64 36.66 36.69 2,591,638
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?