Get the Stockscreener App
285.82
2.08%
5.815
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Royal Caribbean Group Stock (RCL) Price History
The historical daily chart and data for Royal Caribbean Group stock (RCL), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $285.82.
- Royal Caribbean Group all-time high stock price is $366.50, occurred on August 29, 2025.
- The lowest Royal Caribbean Group stock price recorded was $19.26 on March 18, 2020. Since then, Royal Caribbean Group's stock price has risen over 1,384% to $285.82 now.
- The 52-week high stock price for RCL is $356.39, representing a 24.69% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for RCL is $222.22, indicating a -22.25% decrease from the current share price, occurred on September 23, 2026.
- The closing price of Royal Caribbean Group (RCL) stock in the beginning of 2025 was $229.02. The stock closed the year at $278.92, a gain of over 21.79% for the year.
The table below shows more information about RCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $286.6 | $282.1 | $4.53 | 504,990.0 | +2.08% |
| Oct 15, 2026 | $281.6 | $272.5 | $9.10 | 1,630,558.0 | +2.08% |
| Oct 14, 2026 | $280.5 | $273.3 | $7.19 | 1,648,739.0 | -2.56% |
| Oct 13, 2026 | $285.2 | $278.2 | $6.99 | 1,401,326.0 | +0.30% |
| Oct 12, 2026 | $284.9 | $276.1 | $8.89 | 1,201,055.0 | -0.56% |
| Oct 09, 2026 | $283.5 | $278.0 | $5.55 | 1,592,964.0 | +0.30% |
| Oct 08, 2026 | $283.6 | $277.1 | $6.45 | 1,963,392.0 | -0.32% |
| Oct 07, 2026 | $288.1 | $281.1 | $7.03 | 2,416,291.0 | -2.24% |
| Oct 06, 2026 | $289.2 | $278.0 | $11.17 | 2,359,474.0 | +5.00% |
| Oct 05, 2026 | $277.1 | $269.7 | $7.39 | 3,026,964.0 | -0.98% |
| Oct 02, 2026 | $279.5 | $271.6 | $7.94 | 3,419,444.0 | +2.87% |
| Oct 01, 2026 | $270.9 | $263.2 | $7.64 | 3,094,810.0 | +1.55% |
| Sep 30, 2026 | $269.6 | $259.0 | $10.65 | 4,287,863.0 | +1.99% |
| Sep 29, 2026 | $262.0 | $254.2 | $7.78 | 4,021,539.0 | +7.45% |
| Sep 28, 2026 | $249.7 | $240.2 | $9.53 | 3,372,471.0 | -0.05% |
| Sep 25, 2026 | $246.2 | $236.7 | $9.53 | 2,696,553.0 | +1.56% |
| Sep 24, 2026 | $243.2 | $232.0 | $11.18 | 5,456,605.0 | +3.77% |
| Sep 23, 2026 | $237.1 | $222.2 | $14.91 | 7,593,845.0 | -1.95% |
| Sep 22, 2026 | $261.7 | $231.0 | $30.63 | 8,400,149.0 | -6.14% |
| Sep 21, 2026 | $252.2 | $246.3 | $5.85 | 2,155,810.0 | +1.81% |
| Sep 18, 2026 | $251.5 | $245.1 | $6.40 | 3,197,029.0 | -1.57% |
| Sep 17, 2026 | $258.2 | $249.7 | $8.48 | 1,771,003.0 | -1.65% |
| Sep 16, 2026 | $257.0 | $249.2 | $7.72 | 2,306,616.0 | +1.85% |
Royal Caribbean Group Stock (RCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Royal Caribbean Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Royal Caribbean Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Royal Caribbean Group Stock (RCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $289.2 | $263.2 | $25.95 | 24,260,007.0 | +7.51% |
| Sep, 2026 | $272.0 | $222.2 | $49.80 | 65,812,777.0 | -1.07% |
| Aug, 2026 | $334.0 | $267.4 | $66.55 | 32,495,815.0 | -15.56% |
| Jul, 2026 | $328.9 | $277.8 | $51.07 | 53,845,620.0 | +0.24% |
| Jun, 2026 | $333.4 | $266.0 | $67.38 | 56,607,371.0 | +11.56% |
| May, 2026 | $288.9 | $232.1 | $56.76 | 61,640,990.0 | +7.91% |
| Apr, 2026 | $304.4 | $250.4 | $54.02 | 55,329,663.0 | -4.15% |
| Mar, 2026 | $306.4 | $256.2 | $50.21 | 60,610,947.0 | -11.51% |
| Feb, 2026 | $356.4 | $300.4 | $56.04 | 41,418,215.0 | -4.22% |
| Jan, 2026 | $351.6 | $264.4 | $87.18 | 52,748,354.0 | +16.40% |
Royal Caribbean Group Stock (RCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $304.0 | $245.1 | $58.90 | 46,925,638.0 | +5.80% |
| Nov, 2025 | $287.1 | $244.4 | $42.63 | 44,184,208.0 | -7.17% |
| Oct, 2025 | $322.9 | $275.2 | $47.74 | 48,347,058.0 | -11.36% |
| Sep, 2025 | $362.8 | $316.1 | $46.68 | 39,513,368.0 | -10.91% |
| Aug, 2025 | $366.5 | $297.8 | $68.66 | 41,135,868.0 | +14.27% |
| Jul, 2025 | $355.9 | $309.1 | $46.79 | 49,607,049.0 | +1.51% |
| Jun, 2025 | $314.2 | $253.6 | $60.57 | 55,287,476.0 | +21.86% |
| May, 2025 | $258.8 | $217.4 | $41.40 | 38,037,182.0 | +19.57% |
| Apr, 2025 | $225.2 | $164.0 | $61.18 | 60,104,216.0 | +4.61% |
| Mar, 2025 | $251.4 | $194.3 | $57.13 | 61,418,316.0 | -16.52% |
| Feb, 2025 | $272.4 | $230.6 | $41.90 | 47,440,801.0 | -7.69% |
| Jan, 2025 | $277.1 | $220.4 | $56.63 | 47,534,791.0 | +15.57% |
Royal Caribbean Group Stock (RCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $258.7 | $227.6 | $31.14 | 38,284,108.0 | -4.63% |
| Nov, 2024 | $245.9 | $200.0 | $45.89 | 33,124,616.0 | +18.27% |
| Oct, 2024 | $214.1 | $170.2 | $43.88 | 41,289,491.0 | +16.35% |
| Sep, 2024 | $184.4 | $154.1 | $30.33 | 35,837,024.0 | +7.74% |
| Aug, 2024 | $169.5 | $130.1 | $39.39 | 57,209,580.0 | +5.04% |
| Jul, 2024 | $173.4 | $151.7 | $21.71 | 51,776,044.0 | -1.70% |
| Jun, 2024 | $162.5 | $144.6 | $17.95 | 35,862,260.0 | +7.96% |
| May, 2024 | $150.9 | $134.7 | $16.18 | 48,501,610.0 | +5.77% |
| Apr, 2024 | $143.6 | $125.1 | $18.56 | 66,029,153.0 | +0.45% |
| Mar, 2024 | $141.6 | $122.5 | $19.12 | 48,286,462.0 | +12.70% |
| Feb, 2024 | $133.8 | $113.1 | $20.67 | 65,683,471.0 | -3.25% |
| Jan, 2024 | $129.5 | $116.0 | $13.52 | 49,881,649.0 | -1.54% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):