RCL Weekly Statistics
RCL weekly stock returns with week-by-week price performance and historical return data.
Royal Caribbean Group (RCL) company overview
Royal Caribbean is the world's second-largest cruise company by revenues, operating 71 ships across five global and partner brands in the cruise vacation industry. Brands the company operates include Royal Caribbean International, Celebrity Cruises, and Silversea. The company also has a 50% investment in a joint venture that operates TUI Cruises and Hapag-Lloyd Cruises. The selection of brands in the portfolio allows Royal to compete on the basis of innovation, quality of ships and service, variety of itineraries, choice of destinations, and price. The company completed the divestiture of its Azamara brand in 2021, plans to launch its new Celebrity River Cruise brand in 2027, and is set to operate eight private destination locations by 2028.
| Period | Return % |
|---|---|
| 2017 | 1.95 |
| 2017 | 0.87 |
| 2017 | 0.19 |
| 2017 | 11.29 |
| 2017 | -0.75 |
| 2017 | 1.76 |
| 2017 | -1.33 |
| 2017 | 0.98 |
| 2017 | -0.5 |
| 2017 | 2.78 |
| 2017 | 0.3 |
| 2017 | 0.68 |
| 2017 | 0 |
| 2017 | -0.95 |
| 2017 | -3.1 |
| 2017 | 2.55 |
| 2017 | 7.84 |
| 2017 | 1.7 |
| 2017 | -0.72 |
| 2017 | -1.08 |
| 2017 | 4.6 |
| 2017 | 2.17 |
| 2017 | -2.91 |
| 2017 | 2.03 |
| 2017 | -0.56 |
| 2017 | -2.4 |
| 2017 | -0.46 |
| 2017 | -0.38 |
| 2017 | 5.52 |
| 2017 | -1.1 |
| 2017 | 4.82 |
| 2017 | -2.32 |
| 2017 | 0.33 |
| 2017 | 1.06 |
| 2017 | 2.95 |
| 2017 | -5.22 |
| 2017 | 0.72 |
| 2017 | -4.68 |
| 2017 | 3.47 |
| 2017 | 4.23 |
| 2017 | 3.57 |
| 2017 | -5.38 |
| 2017 | 2.65 |
| 2017 | -0.4 |
| 2017 | 0.47 |
| 2017 | 1.23 |
| 2017 | 0.65 |
| 2017 | -0.18 |
| 2017 | -1.39 |
| 2017 | -0.23 |
| 2017 | -3.44 |
| 2017 | -1.26 |
| 2018 | 0.88 |
| 2018 | 5.41 |
| 2018 | 0.46 |
| 2018 | 4.73 |
| 2018 | -3.63 |
| 2018 | -3.43 |
| 2018 | 4.09 |
| 2018 | -0.61 |
| 2018 | -6.36 |
| 2018 | 4.11 |
| 2018 | -1.96 |
| 2018 | -6.25 |
| 2018 | -0.67 |
| 2018 | -2.69 |
| 2018 | -1.86 |
| 2018 | 3.77 |
| 2018 | -6.47 |
| 2018 | -4.35 |
| 2018 | -0.36 |
| 2018 | -0.04 |
| 2018 | 1.69 |
| 2018 | -2.27 |
| 2018 | -2.69 |
| 2018 | 10.53 |
| 2018 | -1.4 |
| 2018 | -5.06 |
| 2018 | 1.64 |
| 2018 | 1.64 |
| 2018 | 1.93 |
| 2018 | 0.98 |
| 2018 | 0.53 |
| 2018 | 1.55 |
| 2018 | 1.99 |
| 2018 | 3.04 |
| 2018 | 1.81 |
| 2018 | 1.73 |
| 2018 | 3.43 |
| 2018 | 2.05 |
| 2018 | -1.03 |
| 2018 | -5.11 |
| 2018 | -3.73 |
| 2018 | -3.1 |
| 2018 | -11.22 |
| 2018 | 1.48 |
| 2018 | 1.29 |
| 2018 | 3.1 |
| 2018 | 0.54 |
| 2018 | 1.83 |
| 2018 | -8.16 |
| 2018 | 1.97 |
| 2018 | -13.4 |
| 2018 | 4.88 |
| 2019 | 2.25 |
| 2019 | 6.77 |
| 2019 | 4.11 |
| 2019 | 2.5 |
| 2019 | 6.94 |
| 2019 | -2.93 |
| 2019 | 1.6 |
| 2019 | 2.85 |
| 2019 | -2.27 |
| 2019 | -2.22 |
| 2019 | 0.45 |
| 2019 | -1.74 |
| 2019 | -0.48 |
| 2019 | 1.28 |
| 2019 | 3.97 |
| 2019 | -1.14 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 282 | 283.55 | 278 | 282.26 | — |
| 2026-10-08 | 277.66 | 283.56 | 277.55 | 281.41 | — |
| 2026-10-07 | 285.01 | 288.14 | 281.11 | 282.32 | — |
| 2026-10-06 | 279.8 | 289.14 | 278 | 288.78 | — |
| 2026-10-05 | 277.03 | 276.86 | 269.71 | 275.03 | — |
| 2026-10-02 | 275.17 | 279.5 | 271.56 | 277.74 | — |
| 2026-10-01 | 266.12 | 270.86 | 263.22 | 269.99 | — |
| 2026-09-30 | 260.2 | 269.65 | 259 | 265.86 | — |
| 2026-09-29 | 257.2 | 261.99 | 254.21 | 260.67 | — |
| 2026-09-28 | 246 | 249.73 | 240.25 | 242.59 | — |
| 2026-09-25 | 241.8 | 246.21 | 236.72 | 242.7 | — |
| 2026-09-24 | 234.3 | 243.18 | 232 | 238.98 | — |
| 2026-09-23 | 236.14 | 237 | 222.22 | 230.3 | — |
| 2026-09-21 | 250.5 | 252.15 | 246.3 | 250.25 | — |
| 2026-09-18 | 250 | 251.46 | 245.06 | 245.81 | — |
| 2026-09-17 | 257.28 | 258.01 | 249.72 | 249.74 | — |
| 2026-09-16 | 251 | 256.96 | 249.24 | 253.92 | — |
| 2026-09-15 | 256.39 | 257.13 | 248.64 | 249.3 | — |
| 2026-09-14 | 256 | 257.71 | 252.76 | 255.34 | — |
| 2026-09-11 | 264 | 264.3 | 259.84 | 260.14 | — |
| 2026-09-10 | 258.33 | 263.47 | 256.71 | 259.01 | — |
| 2026-09-09 | 261 | 262.5 | 257.85 | 259.76 | — |
| 2026-09-08 | 263 | 270.83 | 263 | 264.5 | — |
| 2026-09-04 | 265.21 | 266.54 | 264.03 | 265.19 | — |
| 2026-09-02 | 268.12 | 272.02 | 265.18 | 265.6 | — |
| 2026-09-01 | 267.13 | 269 | 263.55 | 265.7 | — |
| 2026-08-31 | 277 | 278.61 | 267.45 | 268.74 | — |
| 2026-08-27 | 289.49 | 291 | 283.48 | 284.8 | — |
| 2026-08-26 | 293 | 296.48 | 289.73 | 290 | — |
| 2026-08-25 | 297.16 | 297.23 | 290.66 | 292.29 | — |
| 2026-08-24 | 295.9 | 298.86 | 289.46 | 293 | — |
| 2026-08-21 | 290.31 | 294.25 | 289.2 | 292 | — |
| 2026-08-20 | 296.09 | 296.52 | 284.29 | 287.62 | — |
| 2026-08-19 | 301.91 | 304.22 | 299.12 | 300.56 | — |
| 2026-08-18 | 299 | 302.74 | 297.14 | 300 | — |
| 2026-08-17 | 302.66 | 305.21 | 299.82 | 301.79 | — |
| 2026-08-14 | 308.5 | 313 | 304.92 | 305 | — |
| 2026-08-13 | 309.25 | 313.5 | 307.19 | 309.88 | — |
| 2026-08-12 | 308 | 309.75 | 303.2 | 308 | — |
| 2026-08-11 | 312 | 312 | 303 | 307.15 | — |
| 2026-08-10 | 315 | 317 | 307.14 | 308 | — |
| 2026-08-07 | 323.34 | 324.9 | 318.2 | 320 | — |
| 2026-08-06 | 323.72 | 327.95 | 320.38 | 320.55 | — |
| 2026-08-05 | 328.99 | 330.72 | 325.24 | 327.42 | — |
| 2026-08-04 | 329.55 | 334 | 324 | 325.74 | — |
| 2026-08-03 | 327.7 | 330.2 | 322.55 | 324 | — |
| 2026-07-31 | 321.13 | 320.79 | 316.45 | 318.3 | — |
| 2026-07-30 | 319 | 323.5 | 311.35 | 321.94 | — |
| 2026-07-29 | 316.59 | 328.87 | 315.59 | 323.58 | — |
| 2026-07-28 | 302.7 | 324.58 | 293.2 | 322.5 | — |
| 2026-07-27 | 301.01 | 307.1 | 289.21 | 305.04 | — |
| 2026-07-24 | 285.8 | 300.32 | 284.56 | 293.54 | — |
| 2026-07-23 | 279.11 | 286.55 | 278.64 | 283.41 | — |
| 2026-07-22 | 285.5 | 289.47 | 282.75 | 285.85 | — |
| 2026-07-21 | 287.39 | 288.98 | 284.03 | 287.9 | — |
| 2026-07-20 | 289.09 | 291 | 281.35 | 286.16 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 289.67 | 294 | 285.67 | 290.8 | — |
| 2026-06-01 | 279.99 | 293.1 | 275.45 | 289.05 | — |
| 2026-05-29 | 283.02 | 288.2 | 280.06 | 284.63 | — |
| 2026-05-28 | 271.28 | 282.22 | 271 | 281.29 | — |
| 2026-05-27 | 274.41 | 281.46 | 272.5 | 275.17 | — |
| 2026-05-22 | 259.31 | 261.74 | 255 | 256.1 | — |
| 2026-05-21 | 247.2 | 262.14 | 244.86 | 260.32 | — |
| 2026-05-20 | 241.5 | 257.24 | 232.1 | 253.89 | — |
| 2026-05-19 | 250 | 250.01 | 241.18 | 247.2 | — |
| 2026-05-18 | 261.49 | 263.85 | 251.7 | 252.59 | — |
| 2026-05-15 | 263.58 | 263.9 | 259.06 | 260.29 | — |
| 2026-05-14 | 272.74 | 275.27 | 264.43 | 265.38 | — |
| 2026-05-13 | 259.01 | 265.01 | 256.76 | 264.2 | — |
| 2026-05-12 | 264.71 | 264.32 | 258 | 258.12 | — |
| 2026-05-11 | 271.27 | 271.12 | 261.61 | 263.46 | — |
| 2026-05-08 | 280.85 | 283.86 | 273.48 | 275.24 | — |
| 2026-05-07 | 287.06 | 288.86 | 280.85 | 280.87 | — |
| 2026-05-06 | 280.03 | 288.23 | 275.05 | 287.08 | — |
| 2026-05-05 | 261.44 | 264.5 | 258.5 | 263.98 | — |
| 2026-05-04 | 261.08 | 266.94 | 256.6 | 259.48 | — |
| 2026-05-01 | 265.77 | 271.88 | 258.58 | 265.55 | — |
| 2026-04-30 | 268.01 | 281.39 | 262.06 | 263.76 | — |
| 2026-04-29 | 254.35 | 258.13 | 250.38 | 254.01 | — |
| 2026-04-28 | 255.86 | 259.97 | 254.28 | 255.89 | — |
| 2026-04-27 | 262.02 | 265.38 | 257.74 | 258.87 | — |
| 2026-04-24 | 261 | 266.89 | 258.52 | 265.84 | — |
| 2026-04-23 | 264.51 | 269.66 | 258.66 | 260.43 | — |
| 2026-04-22 | 272.01 | 272.01 | 264.1 | 265.64 | — |
| 2026-04-21 | 280.5 | 284.24 | 270.4 | 271.47 | — |
| 2026-04-20 | 279.2 | 282.59 | 274.5 | 282.27 | — |
| 2026-04-17 | 282.99 | 295.33 | 281.47 | 285.48 | — |
| 2026-04-16 | 283.84 | 287.69 | 265.14 | 265.95 | — |
| 2026-04-15 | 282.07 | 284.19 | 277.06 | 282.31 | — |
| 2026-04-14 | 284.55 | 285.8 | 280.33 | 281.53 | — |