Get the Stockscreener App
267.71
4.53%
11.61
Pre-market:
275.20
7.49
+2.80%
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 May 26, 2026, is $267.71.
- 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 1,290% to $267.71 now.
- The 52-week high stock price for RCL is $366.50, representing a 36.90% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for RCL is $232.10, indicating a -13.30% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Royal Caribbean Group (RCL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $268.6 | $258.6 | $9.98 | 4,340,350.0 | +4.53% |
| May 22, 2026 | $261.7 | $255.0 | $6.74 | 3,166,592.0 | -1.62% |
| May 21, 2026 | $262.1 | $244.9 | $17.28 | 3,386,608.0 | +2.53% |
| May 20, 2026 | $257.2 | $232.1 | $25.14 | 6,638,435.0 | +2.71% |
| May 19, 2026 | $250.0 | $241.2 | $8.83 | 3,651,227.0 | -2.13% |
| May 18, 2026 | $264.0 | $251.7 | $12.26 | 2,634,859.0 | -2.96% |
| May 15, 2026 | $263.9 | $259.1 | $4.84 | 1,768,038.0 | -1.92% |
| May 14, 2026 | $275.3 | $264.4 | $10.84 | 1,660,916.0 | +0.45% |
| May 13, 2026 | $265.0 | $256.6 | $8.41 | 2,013,391.0 | +2.36% |
| May 12, 2026 | $264.8 | $258.0 | $6.75 | 2,252,486.0 | -2.03% |
| May 11, 2026 | $271.3 | $261.6 | $9.67 | 2,198,547.0 | -4.28% |
| May 08, 2026 | $283.9 | $273.5 | $10.38 | 2,382,905.0 | -2.00% |
| May 07, 2026 | $288.9 | $280.9 | $8.01 | 3,968,642.0 | -2.16% |
| May 06, 2026 | $288.2 | $275.1 | $13.20 | 3,672,596.0 | +8.75% |
| May 05, 2026 | $264.5 | $258.5 | $6.00 | 1,769,233.0 | +1.73% |
| May 04, 2026 | $266.9 | $256.6 | $10.34 | 3,077,457.0 | -2.29% |
| May 01, 2026 | $271.9 | $258.6 | $13.30 | 2,597,592.0 | +0.68% |
| Apr 30, 2026 | $281.4 | $262.0 | $19.36 | 5,209,489.0 | +3.84% |
| Apr 29, 2026 | $258.1 | $250.4 | $7.75 | 4,280,975.0 | -0.73% |
| Apr 28, 2026 | $260.0 | $254.3 | $5.69 | 2,129,232.0 | -1.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $288.9 | $232.1 | $56.76 | 55,520,224.0 | +1.50% |
| 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% |
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):