Download RCL daily OHLC history, export CSV, and review long-term price data.
Royal Caribbean Group (RCL) — OHLC preview (1993-04-28 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 286.41 | 292.74 | 285.13 | 286.96 | — |
| 2026-07-16 | 291.4 | 295 | 288.06 | 293.95 | — |
| 2026-07-15 | 287.1 | 296.95 | 283.54 | 292.17 | — |
| 2026-07-14 | 286.35 | 290 | 282.63 | 283.09 | — |
| 2026-07-13 | 286.14 | 299.75 | 285 | 288.61 | — |
| 2026-07-10 | 290.01 | 290.63 | 284.3 | 285.37 | — |
| 2026-07-17 | 286.4 | 292.7 | 285.1 | 287.0 | +0.2% |
| 2026-07-16 | 291.4 | 295.0 | 288.1 | 294.0 | +0.9% |
| 2026-07-15 | 287.1 | 297.0 | 283.5 | 292.2 | +1.8% |
| 2026-07-14 | 286.4 | 290.0 | 282.6 | 283.1 | -1.1% |
| 2026-07-13 | 286.1 | 299.8 | 285.0 | 288.6 | +0.9% |
| 2026-07-10 | 290.0 | 290.6 | 284.3 | 285.4 | -1.6% |
| 2026-07-09 | 283.3 | 290.8 | 282.8 | 288.1 | +1.7% |
| 2026-07-08 | 279.8 | 283.2 | 278.0 | 281.0 | +0.4% |
| 2026-07-07 | 286.0 | 289.1 | 277.8 | 282.3 | -1.3% |
| 2026-07-06 | 296.0 | 298.8 | 285.3 | 287.8 | -2.8% |
| 2026-07-02 | 307.0 | 310.7 | 293.5 | 296.3 | -3.5% |
| 2026-07-01 | 317.6 | 320.3 | 306.3 | 306.3 | -3.6% |
| 2026-06-30 | 319.5 | 321.0 | 314.4 | 317.5 | -0.6% |
| 2026-06-29 | 319.0 | 326.9 | 316.5 | 321.4 | +0.8% |
| 2026-06-26 | 321.6 | 326.8 | 318.1 | 318.1 | -1.1% |
| 2026-06-25 | 322.2 | 333.4 | 319.1 | 322.7 | +0.1% |
| 2026-06-24 | 315.0 | 328.6 | 312.0 | 321.0 | +1.9% |
| 2026-06-23 | 292.0 | 310.9 | 279.2 | 309.5 | +6.0% |
| 2026-06-22 | 311.2 | 315.5 | 307.7 | 309.4 | -0.6% |
| 2026-06-18 | 310.6 | 315.9 | 308.1 | 312.5 | +0.6% |
| 2026-06-17 | 311.0 | 317.0 | 301.0 | 301.5 | -3.1% |
| 2026-06-16 | 316.0 | 319.5 | 312.0 | 312.8 | -1.0% |
| 2026-06-15 | 308.0 | 315.5 | 309.0 | 313.7 | +1.8% |
| 2026-06-12 | 289.0 | 294.8 | 283.5 | 294.4 | +1.9% |
| 2026-06-11 | 267.3 | 288.3 | 266.4 | 288.0 | +7.7% |
| 2026-06-10 | 277.7 | 278.1 | 266.0 | 268.7 | -3.2% |
| 2026-06-09 | 274.8 | 284.1 | 269.8 | 282.3 | +2.7% |
| 2026-06-05 | 292.0 | 297.0 | 279.6 | 280.0 | -4.1% |
| 2026-06-04 | 290.0 | 298.8 | 283.3 | 293.3 | +1.1% |
| 2026-06-03 | 287.4 | 295.0 | 285.0 | 286.4 | -0.3% |
| 2026-07-09 |
| 283.33 |
| 290.84 |
| 282.77 |
| 288.08 |
| — |
| 2026-07-08 | 279.75 | 283.24 | 278 | 280.95 | — |
| 2026-07-07 | 286.01 | 289.11 | 277.8 | 282.26 | — |
| 2026-07-06 | 295.99 | 298.77 | 285.33 | 287.78 | — |
| 2026-07-02 | 307 | 310.74 | 293.52 | 296.3 | — |
| 2026-07-01 | 317.62 | 320.29 | 306.28 | 306.3 | — |
| 2026-06-30 | 319.52 | 321 | 314.43 | 317.53 | — |
| 2026-06-29 | 319 | 326.86 | 316.47 | 321.44 | — |
| 2026-06-26 | 321.59 | 326.76 | 318.05 | 318.13 | — |
| 2026-06-25 | 322.18 | 333.39 | 319.06 | 322.65 | — |
| 2026-06-24 | 315.04 | 328.56 | 312.01 | 320.95 | — |
| 2026-06-23 | 291.99 | 310.91 | 279.23 | 309.53 | — |
| 2026-06-22 | 311.23 | 315.47 | 307.65 | 309.36 | — |
| 2026-06-18 | 310.56 | 315.91 | 308.1 | 312.51 | — |
| 2026-06-17 | 311.01 | 317 | 300.96 | 301.47 | — |
| 2026-06-16 | 316 | 319.45 | 311.99 | 312.84 | — |
| 2026-06-15 | 308 | 315.48 | 309 | 313.67 | — |
| 2026-06-12 | 289 | 294.78 | 283.45 | 294.38 | — |
| 2026-06-11 | 267.27 | 288.25 | 266.35 | 287.96 | — |
| 2026-06-10 | 277.69 | 278.1 | 266.01 | 268.73 | — |
| 2026-06-09 | 274.81 | 284.12 | 269.81 | 282.26 | — |
| 2026-06-05 | 291.96 | 297 | 279.59 | 280 | — |
| 2026-06-04 | 290 | 298.75 | 283.33 | 293.28 | — |
| 2026-06-03 | 287.36 | 295 | 285 | 286.42 | — |