RCL: Royal Caribbean Cruises Ltd.

As of Monday, August 31st, 2026

$ 268.74

-10.67 -3.82%

Open: 277.00
High: 278.61
Low: 267.45
Volume: 2,708,338
Previous Close on Friday, August 28th, 2026

$ 279.41

-5.39 -1.89%

Open: 286.00
High: 287.52
Low: 279.41
Volume: 1,107,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 277.00 278.61 267.45 268.74 2,613,834 -10.67 -3.82
2026-08-28 286.00 287.52 279.41 279.41 1,107,266 -5.39 -1.89
2026-08-27 289.49 291.00 283.48 284.80 1,338,979 -5.20 -1.79
2026-08-26 293.00 296.48 289.73 290.00 1,119,784 -2.29 -0.78
2026-08-25 297.16 297.23 290.66 292.29 1,211,761 -0.71 -0.24
2026-08-24 295.90 298.86 289.46 293.00 1,589,919 +1.00 +0.34
2026-08-21 290.31 294.31 289.18 292.00 1,474,213 +4.38 +1.52
2026-08-20 296.09 296.52 284.25 287.62 1,968,294 -12.94 -4.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 297.23
On 2026-08-25		 267.45
On 2026-08-31		 -24.26 -8.28 297.23
On 2026-08-25		 267.45
On 2026-08-31		 -10.02 283.05
10D 304.22
On 2026-08-19		 267.45
On 2026-08-31		 -33.05 -10.95 304.22
On 2026-08-19		 267.45
On 2026-08-31		 -12.09 288.84
20D 334.00
On 2026-08-04		 267.45
On 2026-08-31		 -55.26 -17.06 334.00
On 2026-08-04		 267.45
On 2026-08-31		 -19.93 301.10
WTD 278.61
On 2026-08-31		 267.45
On 2026-08-31		 -10.67 -3.82 -- -- -- 268.74
MTD 334.00
On 2026-08-04		 267.45
On 2026-08-31		 -49.56 -15.57 334.00
On 2026-08-04		 267.45
On 2026-08-31		 -19.93 302.19
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

368.19 -2.68 -0.72 306,345
RCL

Royal Caribbean Cruises Ltd.

268.74 -10.67 -3.82 2,708,338