Get the Stockscreener App
209.80
2.64%
5.4075
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 November 05, 2024, is $209.80.
- Royal Caribbean Group all-time high stock price is $214.12, occurred on October 29, 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 989.29% to $209.80 now.
- The 52-week high stock price for RCL is $214.12, representing a 2.06% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for RCL is $89.75, indicating a -57.22% decrease from the current share price, occurred on November 06, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $210.7 | $205.3 | $5.39 | 703,137.0 | +2.67% |
| Nov 04, 2024 | $204.8 | $200.0 | $4.80 | 1,492,663.0 | +1.15% |
| Nov 01, 2024 | $206.9 | $202.0 | $4.90 | 1,621,440.0 | -2.08% |
| Oct 31, 2024 | $212.9 | $206.2 | $6.72 | 2,378,882.0 | -0.96% |
| Oct 30, 2024 | $211.4 | $207.1 | $4.36 | 3,355,362.0 | -0.83% |
| Oct 29, 2024 | $214.1 | $197.2 | $16.87 | 4,090,870.0 | +3.23% |
| Oct 28, 2024 | $207.7 | $201.5 | $6.22 | 2,793,611.0 | +1.30% |
| Oct 25, 2024 | $203.5 | $199.4 | $4.09 | 958,282.0 | -1.05% |
| Oct 24, 2024 | $204.2 | $200.4 | $3.85 | 1,153,265.0 | +0.95% |
| Oct 23, 2024 | $202.7 | $199.7 | $3.06 | 1,453,308.0 | -1.09% |
| Oct 22, 2024 | $203.9 | $198.6 | $5.31 | 1,057,047.0 | +1.72% |
| Oct 21, 2024 | $200.9 | $198.2 | $2.64 | 1,113,996.0 | -0.02% |
| Oct 18, 2024 | $201.6 | $198.1 | $3.47 | 1,436,749.0 | -0.63% |
| Oct 17, 2024 | $204.4 | $200.9 | $3.44 | 1,326,836.0 | -0.26% |
| Oct 16, 2024 | $203.3 | $200.6 | $2.74 | 1,349,093.0 | -0.34% |
| Oct 15, 2024 | $204.4 | $198.5 | $5.87 | 2,810,659.0 | +2.87% |
| Oct 14, 2024 | $197.9 | $193.7 | $4.22 | 1,531,407.0 | +0.56% |
| Oct 11, 2024 | $196.1 | $194.1 | $1.97 | 2,141,211.0 | +1.08% |
| Oct 10, 2024 | $195.1 | $191.1 | $4.01 | 1,544,589.0 | +0.29% |
| Oct 09, 2024 | $193.2 | $186.8 | $6.41 | 2,835,318.0 | +5.26% |
| Oct 08, 2024 | $184.9 | $180.5 | $4.36 | 1,304,024.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $210.7 | $200.0 | $10.71 | 3,817,240.0 | +1.69% |
| 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% |
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% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):