RCL
Ryl Caribbean Cr (RCL)
NYSE
$277.61-$0.13 (-0.05%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $74.3B
    Market Cap
  • -9.79%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +5.19%
    Low Price$230.30
    High Price$277.74
  • 3 Months
    -5.71%
    Low Price$230.30
    High Price$325.49
  • 1 Year
    -9.79%
    Low Price$230.30
    High Price$342.37
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
275.18
279.50
271.56
277.74
+2.87%
3,419,442
10/01/2026
266.12
270.86
263.22
269.99
+1.55%
3,094,810
09/30/2026
260.20
269.65
259.00
265.86
+1.99%
4,287,863
09/29/2026
257.20
261.99
254.21
260.67
+7.45%
4,040,662
09/28/2026
246.00
249.73
240.20
242.59
-0.05%
3,372,471
09/25/2026
241.80
246.25
236.72
242.70
+1.56%
2,696,553
09/24/2026
234.30
243.18
232.00
238.98
+3.77%
5,478,476
09/23/2026
236.14
237.13
222.22
230.30
-1.95%
7,593,327
09/22/2026
259.00
261.66
231.03
234.89
-6.14%
8,399,777
09/21/2026
250.50
252.15
246.30
250.25
+1.81%
2,217,065
09/18/2026
250.00
251.46
245.06
245.81
-1.57%
3,201,619
09/17/2026
257.28
258.20
249.72
249.74
-1.06%
1,808,900
09/17/2026
$1.50 Dividend
09/16/2026
249.52
255.44
247.77
252.42
+1.85%
2,308,491
09/15/2026
254.88
255.61
247.17
247.83
-2.37%
1,887,489
09/14/2026
254.49
256.18
251.25
253.83
-1.85%
2,161,553
09/11/2026
262.44
262.74
258.31
258.60
+0.44%
1,568,588
09/10/2026
256.80
261.91
255.19
257.48
-0.29%
2,177,941
09/09/2026
259.46
260.95
256.32
258.23
-1.79%
2,412,995
09/08/2026
261.45
269.23
261.44
262.94
-0.26%
2,804,778
09/04/2026
263.64
264.97
262.46
263.62
-0.14%
1,486,711
09/03/2026
265.02
265.72
260.49
263.98
-0.02%
2,318,835
09/02/2026
266.54
270.41
263.57
264.03
-0.04%
1,763,755
09/01/2026
265.55
267.41
261.99
264.13
-1.13%
2,011,607
08/31/2026
275.36
276.96
265.87
267.15
-3.82%
2,772,204
08/28/2026
284.31
285.82
277.76
277.76
-1.89%
1,110,968
08/27/2026
287.78
289.28
281.81
283.12
-1.79%
1,346,026
08/26/2026
291.27
294.73
288.02
288.29
-0.78%
1,122,464
08/25/2026
295.40
295.47
288.94
290.56
-0.24%
1,218,267
08/24/2026
294.15
297.09
287.75
291.27
+0.34%
1,607,038
08/21/2026
288.60
292.57
287.47
290.28
+1.52%
1,488,587
08/20/2026
294.34
294.77
282.57
285.92
-4.31%
1,987,918
08/19/2026
300.13
302.42
297.35
298.78
+0.19%
1,667,840
08/18/2026
297.23
300.95
295.38
298.23
-0.59%
1,300,135
08/17/2026
300.87
303.41
298.05
300.01
-1.05%
1,568,362
08/14/2026
306.68
311.15
303.10
303.20
-1.57%
1,424,909
08/13/2026
307.42
311.65
305.38
308.05
+0.61%
1,461,063
08/12/2026
306.18
307.92
301.41
306.18
+0.28%
1,325,126
08/11/2026
310.16
310.16
301.20
305.34
-0.28%
1,814,181
08/10/2026
313.14
315.13
305.32
306.18
-3.75%
1,878,559
08/07/2026
321.43
323.09
316.33
318.11
-0.17%
1,225,174
08/06/2026
321.81
326.01
318.47
318.66
-2.10%
1,200,811
08/05/2026
327.05
328.76
323.32
325.49
+0.52%
1,527,444
08/04/2026
327.60
332.03
322.09
323.82
+0.54%
1,523,222
08/03/2026
325.76
328.25
320.64
322.09
+1.79%
1,987,198
07/31/2026
319.23
319.23
314.58
316.42
-1.13%
1,948,881
07/30/2026
317.12
321.59
309.51
320.04
-0.51%
2,139,390
07/29/2026
314.72
326.93
313.73
321.67
+0.33%
2,686,980
07/28/2026
300.91
322.66
291.42
320.59
+5.72%
3,431,385
07/28/2026
$4.21 Earnings
07/27/2026
299.23
305.29
287.50
303.24
+3.92%
4,152,295
07/24/2026
284.11
298.57
282.88
291.81
+3.57%
2,965,527
07/23/2026
277.46
284.85
276.99
281.74
-0.85%
5,354,534
07/22/2026
283.81
287.76
281.08
284.16
-0.71%
1,667,236
07/21/2026
285.69
287.55
282.35
286.20
+0.61%
1,338,678
07/20/2026
287.38
290.05
279.69
284.47
-0.28%
2,397,558
07/17/2026
284.72
291.01
283.45
285.26
-2.38%
2,357,438
07/16/2026
289.68
293.26
286.36
292.21
+0.61%
1,796,787
07/15/2026
285.40
295.20
281.87
290.44
+3.21%
2,194,385
07/14/2026
284.66
288.29
280.96
281.42
-1.91%
2,263,346
07/13/2026
284.45
297.98
283.24
286.91
+1.14%
3,616,002
07/10/2026
288.30
288.91
282.62
283.68
-0.94%
1,150,126
07/09/2026
281.66
289.12
281.10
286.38
+2.54%
1,505,222
07/08/2026
278.10
281.57
276.36
279.29
-0.46%
2,232,471
07/07/2026
284.32
287.40
276.16
280.59
-1.92%
2,665,199
07/06/2026
294.24
297.23
283.64
286.08
-2.88%
2,147,958
07/02/2026
305.19
309.12
291.74
294.55
-3.26%
2,125,580
07/01/2026
315.74
318.40
304.47
304.49
-3.54%
2,184,517
06/30/2026
317.63
319.10
312.57
315.65
-1.22%
2,126,068
06/29/2026
317.12
324.93
314.60
319.54
+1.04%
2,071,180
06/26/2026
319.69
325.40
316.11
316.25
-1.40%
7,234,602
06/25/2026
320.28
331.42
317.13
320.74
+0.53%
1,658,315
06/24/2026
313.18
326.62
310.17
319.05
+3.69%
2,304,986
06/23/2026
290.27
309.10
277.58
307.70
+0.05%
4,334,302
06/22/2026
309.39
313.61
305.83
307.53
-1.01%
2,057,371
06/18/2026
308.73
314.04
306.28
310.66
+3.66%
3,661,336
06/17/2026
309.17
315.13
299.05
299.69
-3.63%
2,226,141
06/16/2026
314.13
317.56
310.15
310.99
-0.26%
1,879,770
06/15/2026
306.18
313.62
306.18
311.82
+6.55%
3,048,866
06/12/2026
287.29
293.04
281.78
292.64
+2.23%
2,007,254
06/11/2026
265.69
286.55
264.78
286.26
+7.16%
2,662,877
06/10/2026
276.05
276.49
264.44
267.14
-4.79%
1,689,344
06/09/2026
273.19
282.44
268.22
280.59
+3.77%
2,678,518
06/08/2026
276.85
281.09
269.97
270.39
-2.86%
2,260,379
06/05/2026
290.24
295.25
277.94
278.35
-4.53%
2,696,761
06/04/2026
288.29
297.06
281.66
291.55
+2.40%
2,654,454
06/03/2026
285.66
293.26
283.32
284.73
-1.00%
2,073,138
06/03/2026
$1.50 Dividend
06/02/2026
286.47
290.76
282.52
287.59
+0.61%
2,772,878
06/01/2026
276.90
289.87
272.31
285.86
+1.55%
2,878,263
05/29/2026
279.90
285.02
276.92
281.49
+1.19%
4,234,634
05/28/2026
268.29
279.12
268.01
278.19
+2.22%
2,901,190
05/27/2026
271.38
278.35
269.49
272.13
+2.79%
3,343,750
05/26/2026
257.23
265.65
255.78
264.76
+4.53%
4,353,517
05/22/2026
256.45
258.85
252.19
253.27
-1.62%
3,183,536
05/21/2026
244.47
259.25
242.16
257.45
+2.53%
3,395,601
05/20/2026
238.84
254.40
229.54
251.09
+2.71%
6,643,984
05/19/2026
247.24
247.25
238.51
244.47
-2.13%
3,668,663
05/18/2026
258.60
261.05
248.92
249.80
-2.96%
2,637,914
05/15/2026
260.67
260.99
256.20
257.42
-1.92%
2,285,525