Royal Caribbean Cruises Ltd RCL
Open calendar →Royal Caribbean Cruises Ltd. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 348.54 → 285.85 · -18.0%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
285.5000
289.4700
282.7500
285.8500
1,338,926
287.3900
289.2600
284.0300
287.9000
1,338,600
22 · 8-K
After-hours · 16:30 ET
FORM 8-K ↗
289.0900
291.7700
281.3500
286.1600
2,397,500
Weekend
Weekend
286.4100
292.7400
285.1300
286.9600
2,357,300
291.4000
295.0000
288.0600
293.9500
1,795,200
287.1000
296.9500
283.5400
292.1700
2,198,000
286.3500
290.0000
282.6300
283.0900
2,263,300
286.1400
299.7500
284.9200
288.6100
3,616,000
Weekend
Weekend
290.0100
290.6300
284.3000
285.3700
1,149,900
283.3300
290.8400
282.7700
288.0800
1,504,600
279.7500
283.2400
278.0000
280.9500
2,232,500
286.0100
289.1100
277.8000
282.2600
2,665,200
295.9900
299.0000
285.3300
287.7800
2,148,000
Weekend
Weekend
No trading
307.0000
310.9600
293.4700
296.3000
2,124,000
317.6200
320.2900
306.2800
306.3000
2,184,500
319.5200
321.0000
314.4300
317.5300
2,126,000
319.0000
326.8600
316.4700
321.4400
2,071,400
Weekend
Weekend
321.5900
327.3300
317.9900
318.1300
7,234,400
322.1800
333.3900
319.0100
322.6500
1,655,200
315.0400
328.5600
312.0100
320.9500
2,305,000
291.9900
310.9400
279.2300
309.5300
4,334,300
311.2300
315.4700
307.6500
309.3600
2,057,400
Weekend
Weekend
No trading
310.5600
315.9100
308.1000
312.5100
3,662,800
311.0100
317.0000
300.8300
301.4700
2,226,400
316.0000
319.4500
311.9900
312.8400
1,880,500
308.0000
315.4800
308.0000
313.6700
3,049,000
Weekend
Weekend
289.0000
294.7800
283.4500
294.3800
2,003,500
267.2700
288.2500
266.3500
287.9600
2,663,100
277.6900
278.1300
266.0100
268.7300
1,690,000
274.8100
284.1200
269.8100
282.2600
2,678,600
278.5000
282.7600
271.5700
272.0000
2,260,800
Weekend
Weekend
291.9600
297.0000
279.5900
280.0000
2,696,900
290.0000
298.8300
283.3300
293.2800
2,656,100
287.3600
295.0000
285.0000
286.4200
2,074,700
289.6700
294.0000
285.6800
290.8000
2,774,100
279.9900
293.1000
275.3500
289.0500
2,881,300
Weekend
Weekend
283.0200
288.2000
280.0100
284.6300
4,233,800
21 · 8-K
After-hours · 16:51 ET
8-K ↗
271.2800
282.2300
271.0000
281.2900
2,900,200
274.4100
281.4600
272.5000
275.1700
3,341,400
260.1000
268.6100
258.6300
267.7100
4,352,600
No trading
Weekend
Weekend
259.3100
261.7400
255.0000
256.1000
3,179,900
247.2000
262.1400
244.8600
260.3200
3,395,900
20 · 8-K
After market open · 13:45 ET
FORM 8-K ↗
241.5000
257.2400
232.1000
253.8900
6,644,000
250.0000
250.0100
241.1800
247.2000
3,669,000
261.4900
263.9600
251.7000
252.5900
2,637,900
Weekend
Weekend
263.5800
263.9000
259.0600
260.2900
2,114,600
272.7400
275.2700
264.4300
265.3800
1,662,500
259.0100
265.0100
256.6000
264.2000
2,014,900
264.7100
264.7500
258.0000
258.1200
2,258,900
271.2700
271.2700
261.6000
263.4600
2,208,100
Weekend
Weekend
280.8500
283.8600
273.4800
275.2400
2,295,600
287.0600
288.8600
280.8500
280.8700
3,989,500
280.0300
288.2500
275.0500
287.0800
3,681,000
261.4400
264.5000
258.5000
263.9800
1,776,500
261.0800
266.9400
256.6000
259.4800
3,080,700
Weekend
Weekend
265.7700
271.8800
258.5900
265.5500
2,599,800
19 · 10-Q
After-hours · 17:10 ET
10-Q ↗
268.0100
281.4000
262.0400
263.7600
5,219,700
18 · 8-K
Pre-market · 06:31 ET
8-K ↗
254.3500
258.1300
250.3800
254.0100
4,313,700
255.8600
259.9700
254.2800
255.8900
2,130,100
262.0200
265.3800
257.7000
258.8700
2,465,700
Weekend
Weekend
261.0000
266.8900
258.5200
265.8400
1,743,300
264.5100
269.6600
258.5800
260.4300
1,976,300
272.0100
272.0100
264.1000
265.6400
2,360,700
280.5000
284.2400
270.3900
271.4700
2,299,800
279.2000
282.5900
274.5000
282.2700
2,381,500
Weekend
Weekend
17 · DEFA14A
After-hours · 17:14 ET
DEFA14A ↗
16 · DEF 14A
After-hours · 17:12 ET
DEF 14A ↗
282.9900
295.3300
281.2500
285.4800
5,460,400
283.8400
287.6900
265.1400
265.9500
3,146,400
282.0700
284.1900
277.0200
282.3100
1,906,300
284.5500
285.8000
280.3300
281.5300
1,868,400
271.0000
282.5200
270.0000
282.4100
2,141,900
Weekend
Weekend
276.2900
281.3200
273.3100
276.9400
1,828,100
274.3900
280.3200
270.4400
275.8900
2,077,300
294.3400
304.4000
277.7500
279.2600
3,974,100
270.8400
271.3400
262.3100
267.7100
2,278,600
272.0000
277.9700
268.5200
275.7000
1,752,600
Weekend
Weekend
No trading
271.7900
280.2900
266.1000
273.5900
2,243,100
282.8500
285.5000
278.0000
282.0600
2,272,100
267.4600
276.5700
263.5000
275.1800
2,649,900
263.5800
268.6300
260.7500
261.3700
1,727,600
Weekend
Weekend
269.8900
273.2200
260.9000
261.8000
2,217,800
275.6700
280.8000
273.1900
274.0000
1,880,200
281.0000
284.7400
276.2300
279.0100
1,519,100
273.4000
277.0000
269.6000
273.3900
1,954,900
276.6600
283.2300
273.9100
278.9600
3,534,100
Weekend
Weekend
272.0000
272.0000
260.9100
263.6500
4,189,300
268.7400
275.9600
265.8900
272.0000
2,244,600
275.0000
277.1400
268.6900
269.5200
2,269,700
285.3500
286.4300
277.8300
277.9000
2,000,600
280.0000
285.8300
277.3500
280.8100
2,442,500
Weekend
Weekend
271.2900
277.5000
269.0100
272.5400
2,248,400
281.0000
281.0000
265.5000
266.4900
2,642,300
286.1000
289.7800
281.0000
286.5200
1,748,500
286.5000
293.6900
280.2300
285.0300
2,888,500
268.0300
291.3800
256.1600
290.5500
5,464,200
Weekend
Weekend
270.7700
279.4400
265.2000
278.0800
3,936,700
285.2200
289.2100
277.8000
283.0600
3,091,500
303.8300
306.3700
286.0700
287.2100
2,075,900
289.0100
304.8900
286.1900
301.3100
3,642,900
291.9500
303.8500
285.6100
300.8400
4,018,200
Weekend
Weekend
15 · 8-K
After-hours · 16:30 ET
FORM 8-K ↗
309.4100
314.8700
306.8600
310.9600
2,986,500
314.0100
321.1600
314.0100
318.9400
2,450,100
319.3200
320.9700
311.4800
313.0000
1,946,200
302.5200
318.7500
300.3500
316.5000
2,983,400
314.9200
321.3200
300.7600
302.6400
2,716,500
Weekend
Weekend
309.2300
317.4800
307.2700
315.0900
1,641,800
316.2600
318.5000
307.5400
310.3500
1,765,800
320.7000
327.2400
316.5800
318.8200
1,726,900
324.0000
330.6400
320.3700
323.7300
2,282,400
14 · 8-K
Pre-market · 08:40 ET
FORM 8-K ↗
No trading
Weekend
Weekend
13 · 424B5
After-hours · 17:23 ET
424B5 ↗
329.4000
332.5100
319.0000
319.6100
2,393,000
12 · 8-K
Pre-market · 08:30 ET
FORM 8-K ↗
338.9200
347.1300
328.5500
332.8000
2,026,900
11 · 424B5
Pre-market · 08:46 ET
424B5 ↗
10 · 10-K
After-hours · 17:21 ET
10-K ↗
347.8900
350.5800
331.1100
333.7500
2,739,600
348.6500
356.3900
346.5100
347.3000
1,945,800
345.0000
349.2600
341.5500
348.0300
1,972,000
Weekend
Weekend
329.2800
348.2000
329.0000
348.0000
1,787,600
327.5100
338.2800
323.8000
326.0900
1,954,100
330.0000
332.6500
321.0600
328.6500
1,663,200
333.4000
339.8400
325.1900
326.2900
2,291,700
326.9800
340.6800
324.5800
334.0500
2,168,200
Weekend
Weekend
337.5400
341.3200
318.5000
324.6500
3,353,900
316.1500
351.5700
314.0400
345.9800
7,713,700
9 · 8-K
Pre-market · 06:32 ET
8-K ↗
292.0800
303.0000
291.1300
291.6000
3,746,700
294.0600
294.8400
288.9700
290.5800
2,296,500
287.6500
293.8800
286.9500
293.1500
2,283,600
Weekend
Weekend
283.9400
288.1300
281.1100
286.1100
2,442,000
282.0000
287.1900
280.3200
285.5500
2,349,000
271.4800
279.0000
270.5000
277.7700
2,275,300
267.0000
274.0000
264.3900
270.0100
2,911,500
No trading
Weekend
Weekend
276.7400
277.8400
273.1200
276.0100
2,074,600
282.0000
286.4800
275.7100
278.1100
1,615,200
286.0000
287.2200
274.4000
279.3300
3,102,800
294.2500
296.6200
285.8100
291.7200
2,504,900
306.5000
309.0000
299.3400
301.1300
1,596,300
Weekend
Weekend
305.7700
312.3000
303.6400
311.5000
1,766,600
302.0000
314.3600
299.6100
304.3300
2,653,200
295.9000
303.7500
295.3300
302.4200
2,363,700
282.0200
297.9800
282.0200
297.7500
2,132,100
281.0000
286.3400
276.3700
280.1600
2,289,500
Weekend
Weekend
278.5000
284.9200
277.2400
283.2600
1,340,300
No trading
282.0200
282.0200
278.5600
278.9200
1,026,100
282.1200
283.0300
280.8200
281.7000
921,100
285.0500
285.3000
280.3300
282.6900
1,303,500
Weekend
Weekend
292.7800
293.6000
284.3900
285.6700
986,200
No trading
292.0000
295.2300
291.5200
294.1200
585,300
300.5000
304.0000
291.5200
292.2900
1,713,100
295.0000
301.5600
294.4600
300.7300
1,988,600
Weekend
Weekend
285.2300
300.6400
284.8700
293.5900
4,774,900
287.0000
290.8900
285.0500
286.7300
2,318,600
282.9800
290.4600
282.9800
284.8800
2,568,100
287.3900
290.5700
280.9300
281.5100
2,177,100
280.6000
291.9200
280.2100
287.2200
3,234,700
Weekend
Weekend
281.3800
282.5000
276.6200
278.8600
2,135,600
263.7900
281.6300
263.1900
279.7000
4,466,500
249.9900
263.3400
245.2500
260.3800
2,952,800
248.6300
252.1100
245.1000
248.3200
2,055,000
256.8200
257.5000
247.7200
252.4100
2,840,100
Weekend
Weekend
259.8300
260.2500
256.0000
257.6600
2,389,900
262.1600
263.8000
258.2600
259.2700
2,599,200
263.4000
269.4600
262.9000
265.7700
1,446,400
267.5500
268.5500
259.2200
265.0800
2,105,600
262.5000
269.5700
261.0000
266.6000
1,526,000
Weekend
Weekend
267.0000
268.8900
265.5600
266.2500
648,300
No trading
266.4600
268.8600
264.7100
265.7100
1,517,900
260.0100
272.2500
258.0000
266.4100
5,202,100
264.3700
268.2800
249.0000
255.5700
5,550,000
Weekend
Weekend
255.5000
267.5700
254.1600
264.0900
2,798,800
258.8500
263.4000
252.5600
252.7200
1,816,700
254.8900
257.5800
252.0000
256.0000
2,590,400
249.1300
253.7400
247.4900
251.4200
1,572,400
251.6400
252.3400
244.4500
246.7100
2,217,200
Weekend
Weekend
251.8600
254.6100
246.6600
252.8700
1,804,200
263.8200
266.7200
254.7900
255.7600
1,533,400
264.0900
270.5700
262.8600
263.4300
1,384,200
264.5100
267.5100
261.2100
263.5500
2,498,500
259.5700
265.4800
256.1600
264.9800
2,626,300
Weekend
Weekend
252.0000
257.7300
251.2200
256.0100
1,893,900
255.0000
256.6800
252.3400
253.5700
1,660,700
257.4100
262.8900
256.1100
256.6300
1,991,800
266.3500
267.5000
256.0600
257.3800
3,815,500
285.6800
287.0800
277.1000
277.8000
2,467,200
Weekend
Weekend
284.5300
290.0800
283.5300
286.8300
1,999,300
276.9900
290.8200
275.2100
284.5300
3,148,100
290.0100
292.4400
280.0200
280.0500
4,187,700
8 · 10-Q
After-hours · 16:54 ET
10-Q ↗
295.6400
298.8000
287.0200
292.9500
8,597,400
7 · 8-K
Pre-market · 06:34 ET
8-K ↗
321.0000
321.9800
315.5000
320.2600
2,644,600
Weekend
Weekend
319.3000
322.9500
314.7300
316.4500
1,222,700
316.4600
319.7200
311.3600
316.8800
1,188,300
318.3900
322.3400
313.4600
317.9800
1,642,300
305.4700
317.7900
303.9600
316.7800
1,691,600
302.3800
306.4400
301.5000
302.8400
1,112,700
Weekend
Weekend
300.8000
302.9800
296.3500
300.3100
1,830,100
310.5000
311.2600
297.9000
298.5100
2,641,100
316.3800
318.5600
309.7300
311.1600
1,087,400
303.0000
317.6900
301.5000
313.8600
1,555,500
308.2700
311.5000
305.3600
306.2200
1,337,700
Weekend
Weekend
306.9800
313.2000
303.3200
304.6200
1,413,900
310.5100
311.8600
306.7500
306.9900
1,391,300
315.0000
315.8000
307.7700
308.3100
1,879,300
317.3000
317.3000
308.2000
314.7500
1,129,700
314.3100
318.0000
310.6900
317.3000
1,468,800
Weekend
Weekend
322.5500
322.7700
313.9300
314.0500
1,401,800
315.7500
321.2500
311.2700
320.1100
1,626,600
6 · 8-K
After-hours · 16:20 ET
FORM 8-K ↗
320.6300
321.0100
312.2800
316.0200
2,280,800
327.6700
330.5000
319.2100
323.5800
1,803,300
337.5400
339.2200
320.0000
326.7200
2,022,300
Weekend
Weekend
325.4800
327.8000
323.5000
326.8900
1,303,000
322.9300
327.4800
319.7000
324.5300
1,572,300
330.7200
332.2300
325.7300
327.0300
1,130,600
5 · 424B5
Pre-market · 08:31 ET
424B5 ↗
4 · 8-K
After-hours · 17:27 ET
FORM 8-K ↗
331.4500
340.1700
329.1500
330.5900
2,064,000
326.0000
333.0400
324.6300
329.2400
1,529,900
3 · 424B5
Pre-market · 08:17 ET
424B5 ↗
Weekend
Weekend
327.8200
329.5400
316.1100
328.6000
3,628,400
325.2800
326.8400
320.8700
325.8100
1,608,300
323.3600
324.5000
316.3400
323.0700
2,042,700
328.8700
329.5000
317.5200
321.7000
3,128,100
338.0300
339.1500
327.6600
329.7900
2,558,500
Weekend
Weekend
347.7400
348.8000
336.3700
336.4200
2,073,000
343.5600
355.5500
342.5800
350.2300
2,333,900
346.8100
347.1000
331.2200
341.5000
2,288,900
349.9500
353.7200
345.2100
345.3100
1,418,600
354.0000
360.0900
349.4100
351.0600
1,587,300
Weekend
Weekend
361.2000
362.7900
349.3400
352.2700
1,455,900
354.4500
362.6600
353.5500
360.0600
1,084,800
354.7200
358.7600
352.3700
355.0000
1,174,900
355.5000
358.3100
348.2700
354.0800
1,712,600
No trading
Weekend
Weekend
364.9000
366.5000
357.1500
363.2200
1,962,300
359.6300
366.1800
358.9500
365.8400
1,578,300
352.0000
360.7200
352.0000
359.0700
2,164,100
345.8000
354.0600
345.6000
353.7400
2,324,100
344.6700
347.9700
341.6100
344.9700
2,286,600
Weekend
Weekend
326.7900
345.1400
325.7000
344.6700
2,268,600
326.2100
328.0000
322.4600
325.0300
1,473,000
327.0300
329.3300
317.5000
329.1200
1,883,600
324.5000
331.9400
319.2500
330.0700
3,354,300
314.0000
329.8100
313.0500
326.8000
3,284,000
Weekend
Weekend
312.2900
314.3700
309.0000
313.9500
1,407,500
312.9100
314.0000
310.7000
312.3000
1,287,800
314.0500
318.2300
308.5200
313.4200
1,900,700
305.6700
313.6100
305.4000
313.0800
2,202,600
300.0000
305.8800
297.8400
302.8600
1,446,300
Weekend
Weekend
311.2500
311.2500
300.9000
301.4400
1,905,600
315.6300
316.5000
306.2600
309.7800
1,295,800
313.7700
314.0400
309.1100
314.0200
1,384,700
316.5500
317.0200
309.4200
311.3600
1,711,700
317.9900
319.3100
312.7700
315.7000
2,017,600
Weekend
Weekend
309.4600
315.7500
303.9900
314.2500
2,827,600
333.9200
337.1000
315.8600
317.8700
3,496,100
334.8000
337.7700
327.9700
331.1500
2,436,900
2 · 10-Q
After-hours · 17:04 ET
10-Q ↗
325.3500
342.1600
321.1100
334.3700
5,513,500
1 · 8-K
Pre-market · 06:33 ET
8-K ↗
351.6300
354.3400
348.6800
352.0000
2,427,700
Weekend
Weekend
350.3000
352.9200
348.4300
352.8000
1,652,600
350.9600
355.1700
348.8700
349.3600
1,523,000
350.4800
355.9100
350.4700
352.8400
2,087,400
350.3300
350.3300
338.6700
348.5400
1,727,700
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.