MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCL — Royal Caribbean Group
NYSERoyal Caribbean Group
$282.32
-6.46(-2.24%)
- O
- 285.01
- H
- 288.14
- L
- 281.11
- V
- 2.41M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$282.32
Period Return+33.19%
Period High$366.50
Period Low$203.85
Avg Daily Volume2.40M
Total Trading Days365
RCL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $285.01 | $288.14 | $281.11 | $282.32 | $-6.46 | -2.24% | 2,408,010 | $284.47 | $281.11 $288.14 |
| Oct 6, 2026 | $279.80 | $289.17 | $278.00 | $288.78 | +$13.75 | +5.00% | 2,359,475 | $286.97 | $278.00 $289.17 |
| Oct 5, 2026 | $277.03 | $277.08 | $269.69 | $275.03 | $-2.71 | -0.98% | 3,026,964 | $273.66 | $269.69 $277.08 |
| Oct 2, 2026 | $275.18 | $279.50 | $271.56 | $277.74 | +$7.75 | +2.87% | 3,419,444 | $277.34 | $271.56 $279.50 |
| Oct 1, 2026 | $266.12 | $270.86 | $263.22 | $269.99 | +$4.13 | +1.55% | 3,094,810 | $267.70 | $263.22 $270.86 |
| Sep 30, 2026 | $260.20 | $269.65 | $259.00 | $265.86 | +$5.19 | +1.99% | 4,287,863 | $266.70 | $259.00 $269.65 |
| Sep 29, 2026 | $257.20 | $261.99 | $254.21 | $260.67 | +$18.08 | +7.45% | 4,041,220 | $258.75 | $254.21 $261.99 |
| Sep 28, 2026 | $246.00 | $249.73 | $240.20 | $242.59 | $-0.11 | -0.05% | 3,372,471 | $244.23 | $240.20 $249.73 |
| Sep 25, 2026 | $241.80 | $246.25 | $236.72 | $242.70 | +$3.72 | +1.56% | 2,696,553 | $242.67 | $236.72 $246.25 |
| Sep 24, 2026 | $234.30 | $243.18 | $232.00 | $238.98 | +$8.68 | +3.77% | 5,478,548 | $238.54 | $232.00 $243.18 |
| Sep 23, 2026 | $236.14 | $237.13 | $222.22 | $230.30 | $-4.59 | -1.95% | 7,593,845 | $227.70 | $222.22 $237.13 |
| Sep 22, 2026 | $259.00 | $261.66 | $231.03 | $234.89 | $-15.36 | -6.14% | 8,400,149 | $240.70 | $231.03 $261.66 |
| Sep 21, 2026 | $250.50 | $252.15 | $246.30 | $250.25 | +$4.44 | +1.81% | 2,217,065 | $250.05 | $246.30 $252.15 |
| Sep 18, 2026 | $250.00 | $251.46 | $245.06 | $245.81 | $-3.93 | -1.57% | 3,201,618 | $246.58 | $245.06 $251.46 |
| Sep 17, 2026 | $257.28 | $258.20 | $249.72 | $249.74 | $-4.18 | -1.65% | 1,808,900 | $251.45 | $249.72 $258.20 |
| Sep 16, 2026 | $251.00 | $256.96 | $249.24 | $253.92 | +$4.62 | +1.85% | 2,308,491 | $253.76 | $249.24 $256.96 |
| Sep 15, 2026 | $256.39 | $257.13 | $248.64 | $249.30 | $-6.04 | -2.37% | 1,882,354 | $250.61 | $248.64 $257.13 |
| Sep 14, 2026 | $256.00 | $257.71 | $252.74 | $255.34 | $-4.80 | -1.85% | 2,160,205 | $255.18 | $252.74 $257.71 |
| Sep 11, 2026 | $264.00 | $264.30 | $259.84 | $260.14 | +$1.13 | +0.44% | 1,568,589 | $261.29 | $259.84 $264.30 |
| Sep 10, 2026 | $258.33 | $263.47 | $256.71 | $259.01 | $-0.75 | -0.29% | 2,177,941 | $259.17 | $256.71 $263.47 |
| Sep 9, 2026 | $261.00 | $262.50 | $257.85 | $259.76 | $-4.74 | -1.79% | 2,412,990 | $259.62 | $257.85 $262.50 |
| Sep 8, 2026 | $263.00 | $270.83 | $262.99 | $264.50 | $-0.69 | -0.26% | 2,804,778 | $265.84 | $262.99 $270.83 |
| Sep 4, 2026 | $265.21 | $266.54 | $264.02 | $265.19 | $-0.36 | -0.14% | 1,486,711 | $265.33 | $264.02 $266.54 |
| Sep 3, 2026 | $266.59 | $267.30 | $262.04 | $265.55 | $-0.05 | -0.02% | 2,318,835 | $265.32 | $262.04 $267.30 |
| Sep 2, 2026 | $268.12 | $272.02 | $265.14 | $265.60 | $-0.10 | -0.04% | 1,749,689 | $267.09 | $265.14 $272.02 |
| Sep 1, 2026 | $267.13 | $269.00 | $263.55 | $265.70 | $-3.04 | -1.13% | 2,011,607 | $265.89 | $263.55 $269.00 |
| Aug 31, 2026 | $277.00 | $278.61 | $267.45 | $268.74 | $-10.67 | -3.82% | 2,772,204 | $269.69 | $267.45 $278.61 |
| Aug 28, 2026 | $286.00 | $287.52 | $279.41 | $279.41 | $-5.39 | -1.89% | 1,110,967 | $281.46 | $279.41 $287.52 |
| Aug 27, 2026 | $289.49 | $291.00 | $283.48 | $284.80 | $-5.20 | -1.79% | 1,346,025 | $285.84 | $283.48 $291.00 |
| Aug 26, 2026 | $293.00 | $296.48 | $289.73 | $290.00 | $-2.29 | -0.78% | 1,122,463 | $291.44 | $289.73 $296.48 |