Get the Stockscreener App
174.05
1.45%
2.49
After Hours:
173.95
-0.10
-0.06%
Overview
News
Price History
Option Chain
Financials
Why RCL Down?
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 September 20, 2024, is $174.05.
- Royal Caribbean Group all-time high stock price is $173.40, occurred on September 16, 2024.
- 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 803.69% to $174.05 now.
- The 52-week high stock price for RCL is $173.40, representing a -0.37% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for RCL is $78.35, indicating a -54.98% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Royal Caribbean Group (RCL) stock in the beginning of 2023 was $80.83. The stock closed the year at $49.43, a loss of over -38.85% 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 |
|---|---|---|---|---|---|
| Sep 20, 2024 | $174.5 | $171.0 | $3.52 | 2,411,610.0 | +1.45% |
| Sep 19, 2024 | $173.0 | $168.9 | $4.06 | 1,961,341.0 | +1.79% |
| Sep 18, 2024 | $171.5 | $168.0 | $3.50 | 1,293,237.0 | +0.09% |
| Sep 17, 2024 | $171.8 | $167.9 | $3.89 | 1,479,702.0 | -0.79% |
| Sep 16, 2024 | $173.4 | $168.8 | $4.59 | 2,057,811.0 | +1.06% |
| Sep 13, 2024 | $169.6 | $165.7 | $3.93 | 1,363,216.0 | +1.44% |
| Sep 12, 2024 | $166.9 | $162.5 | $4.39 | 1,786,414.0 | +2.11% |
| Sep 11, 2024 | $162.8 | $156.0 | $6.84 | 1,689,198.0 | +2.43% |
| Sep 10, 2024 | $160.5 | $154.1 | $6.44 | 2,135,562.0 | -1.22% |
| Sep 09, 2024 | $161.8 | $158.3 | $3.44 | 1,832,337.0 | +2.37% |
| Sep 06, 2024 | $161.4 | $155.2 | $6.19 | 1,712,501.0 | -0.93% |
| Sep 05, 2024 | $161.6 | $157.6 | $4.00 | 1,124,869.0 | -0.47% |
| Sep 04, 2024 | $160.9 | $157.3 | $3.53 | 1,266,089.0 | -0.55% |
| Sep 03, 2024 | $163.7 | $158.7 | $5.02 | 2,165,676.0 | -3.02% |
| Aug 30, 2024 | $168.9 | $161.1 | $7.82 | 2,526,357.0 | -1.33% |
| Aug 29, 2024 | $169.1 | $166.5 | $2.60 | 955,609.0 | -0.06% |
| Aug 28, 2024 | $168.1 | $165.2 | $2.92 | 1,319,844.0 | -1.23% |
| Aug 27, 2024 | $169.5 | $161.2 | $8.30 | 2,039,109.0 | +4.30% |
| Aug 26, 2024 | $163.1 | $161.4 | $1.66 | 1,171,372.0 | -0.63% |
| Aug 23, 2024 | $163.5 | $158.0 | $5.47 | 1,773,097.0 | +3.29% |
| Aug 22, 2024 | $159.4 | $156.5 | $2.90 | 1,376,507.0 | -0.15% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $174.5 | $154.1 | $20.40 | 26,691,173.0 | +5.73% |
| 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% |
Royal Caribbean Group Stock (RCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $131.0 | $107.1 | $23.87 | 52,824,935.0 | +20.50% |
| Nov, 2023 | $108.8 | $84.01 | $24.74 | 59,542,817.0 | +26.83% |
| Oct, 2023 | $93.22 | $78.35 | $14.87 | 81,231,865.0 | -8.04% |
| Sep, 2023 | $100.4 | $89.56 | $10.85 | 58,442,702.0 | -6.87% |
| Aug, 2023 | $108.7 | $96.90 | $11.80 | 55,100,087.0 | -9.32% |
| Jul, 2023 | $113.0 | $97.30 | $15.65 | 68,809,820.0 | +5.18% |
| Jun, 2023 | $105.2 | $80.69 | $24.52 | 92,339,955.0 | +28.12% |
| May, 2023 | $81.16 | $65.10 | $16.06 | 83,886,204.0 | +23.75% |
| Apr, 2023 | $66.05 | $59.37 | $6.68 | 52,715,843.0 | +0.20% |
| Mar, 2023 | $75.83 | $59.53 | $16.30 | 86,981,609.0 | -7.56% |
| Feb, 2023 | $76.30 | $64.25 | $12.05 | 78,081,516.0 | +8.78% |
| Jan, 2023 | $65.26 | $48.68 | $16.58 | 76,704,148.0 | +31.38% |
Royal Caribbean Group Stock (RCL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $61.78 | $47.91 | $13.87 | 71,390,848.0 | -17.52% |
| Nov, 2022 | $61.37 | $45.80 | $15.57 | 109,254,280.0 | +12.27% |
| Oct, 2022 | $54.27 | $36.92 | $17.35 | 160,048,510.0 | +40.84% |
| Sep, 2022 | $52.42 | $37.72 | $14.70 | 166,359,046.0 | -7.22% |
| Aug, 2022 | $44.93 | $34.51 | $10.42 | 177,919,182.0 | +5.47% |
| Jul, 2022 | $39.09 | $31.09 | $8.00 | 133,557,831.0 | +10.94% |
| Jun, 2022 | $59.13 | $33.00 | $26.13 | 139,496,076.0 | -39.88% |
| May, 2022 | $79.29 | $48.90 | $30.39 | 91,904,334.0 | -25.29% |
| Apr, 2022 | $87.68 | $76.53 | $11.15 | 49,248,838.0 | -7.22% |
| Mar, 2022 | $85.40 | $61.45 | $23.95 | 99,911,884.0 | +3.79% |
| Feb, 2022 | $90.55 | $74.91 | $15.64 | 90,336,527.0 | +3.74% |
| Jan, 2022 | $85.32 | $71.91 | $13.41 | 82,410,444.0 | +1.18% |
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):