NYSE:RCL | Historical Stock Price | ROYAL CARIBBEAN CRUISES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.23$13.33$33.99$86.70$221.13$564.011993-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$37.00$40.53348,900——
1998-12-30$35.31$38.69235,400——
1998-12-29$36.50$39.99240,500——
1998-12-28$34.38$37.66153,200——
1998-12-24$35.25$38.6274,200——
1998-12-23$35.25$38.62575,400——
1998-12-22$33.06$36.22340,300——
1998-12-21$32.38$35.47208,800——
1998-12-18$31.25$34.24506,900——
1998-12-17$31.00$33.96606,000——
1998-12-16$30.44$33.35404,000——
1998-12-15$30.88$33.731,520,400——
1998-12-14$31.00$33.86959,900——
1998-12-11$32.25$35.231,224,800——
1998-12-10$31.94$34.89794,000——
1998-12-09$33.06$36.12344,500——
1998-12-08$33.81$36.93482,800——
1998-12-07$32.88$35.91667,600——
1998-12-04$31.56$34.48296,300——
1998-12-03$30.56$33.38469,600——
1998-12-02$30.38$33.18674,900——
1998-12-01$30.25$33.04594,300——
1998-11-30$30.38$33.18366,400——
1998-11-27$30.13$32.9180,800——
1998-11-25$30.00$32.77552,900——
1998-11-24$30.00$32.77369,100——
1998-11-23$29.88$32.631,097,500——
1998-11-20$28.19$30.79808,300——
1998-11-19$26.31$28.74276,100——
1998-11-18$26.31$28.74217,200——
1998-11-17$26.69$29.15542,700——
1998-11-16$26.00$28.40666,100——
1998-11-13$27.13$29.63512,100——
1998-11-12$27.56$30.11308,700——
1998-11-11$28.88$31.54367,100——
1998-11-10$28.50$31.131,794,800——
1998-11-09$29.25$31.95552,000——
1998-11-06$30.63$33.45577,100——
1998-11-05$29.56$32.29418,600——
1998-11-04$28.50$31.13614,000——
1998-11-03$28.44$31.06719,500——
1998-11-02$29.00$31.68703,800——
1998-10-30$27.88$30.45594,100——
1998-10-29$26.25$28.67250,200——
1998-10-28$25.81$28.20714,000——
1998-10-27$26.06$28.471,242,600——
1998-10-26$25.75$28.13520,700——
1998-10-23$25.19$27.51618,800——
1998-10-22$25.69$28.061,049,600——
1998-10-21$25.50$27.85486,400——
1998-10-20$26.56$29.02666,600——
1998-10-19$25.00$27.31763,900——
1998-10-16$23.63$25.81538,800——
1998-10-15$23.38$25.53517,100——
1998-10-14$22.94$25.06462,300——
1998-10-13$21.50$23.491,452,600——
1998-10-12$23.50$25.671,050,000——
1998-10-09$20.44$22.321,070,600——
1998-10-08$18.00$19.661,016,900——
1998-10-07$20.63$22.53460,500——
1998-10-06$22.50$24.581,078,900——
1998-10-05$22.25$24.301,820,900——
1998-10-02$21.50$23.492,214,100——
1998-10-01$23.94$26.15317,100——
1998-09-30$26.56$29.02192,600——
1998-09-29$26.75$29.22261,600——
1998-09-28$27.13$29.63183,300——
1998-09-25$27.69$30.24402,700——
1998-09-24$27.13$29.63497,600——
1998-09-23$26.94$29.42520,600——
1998-09-22$27.88$30.45235,200——
1998-09-21$28.19$30.79208,000——
1998-09-18$29.00$31.68367,500——
1998-09-17$28.88$31.54550,300——
1998-09-16$30.69$33.52487,400——
1998-09-15$29.75$32.50599,400——
1998-09-14$28.94$31.61521,100——
1998-09-11$28.44$31.06721,100——
1998-09-10$28.19$30.79354,200——
1998-09-09$28.69$31.34495,900——
1998-09-08$28.81$31.47746,600——
1998-09-04$27.31$29.83721,900——
1998-09-03$27.06$29.56701,800——
1998-09-02$27.13$29.63568,300——
1998-09-01$25.88$28.261,053,100——
1998-08-31$24.50$26.76773,100——
1998-08-28$28.56$31.20472,600——
1998-08-27$30.38$33.08363,600——
1998-08-26$32.56$35.46420,200——
1998-08-25$31.88$34.71413,000——
1998-08-24$31.81$34.65436,000——
1998-08-21$33.31$36.28782,400——
1998-08-20$32.69$35.60438,800——
1998-08-19$32.00$34.851,025,800——
1998-08-18$29.00$31.581,392,300——
1998-08-17$28.81$31.381,041,100——
1998-08-14$30.81$33.56324,800——
1998-08-13$32.00$34.85450,300——
1998-08-12$33.13$36.08211,400——
1998-08-11$32.63$35.53697,700——
1998-08-10$35.25$38.39170,900——
1998-08-07$36.50$39.75633,100——
1998-08-06$33.88$36.89371,900——
1998-08-05$33.25$36.21366,800——
1998-08-04$34.19$37.23488,100——
1998-08-03$35.69$38.87312,800——
1998-07-31$37.38$40.70614,600——
1998-07-30$37.63$40.98318,600——
1998-07-29$37.59$40.94227,800——
1998-07-28$37.66$41.011,669,000——
1998-07-27$37.78$41.151,758,600——
1998-07-24$40.28$43.87446,400——
1998-07-23$41.44$45.13149,400——
1998-07-22$42.50$46.29150,400——
1998-07-21$43.09$46.93260,200——
1998-07-20$43.66$47.55304,000——
1998-07-17$43.13$46.97199,000——
1998-07-16$42.47$46.25486,600——
1998-07-15$42.53$46.32429,000——
1998-07-14$42.19$45.95855,400——
1998-07-13$41.56$45.27328,400——
1998-07-10$41.47$45.16191,200——
1998-07-09$41.19$44.86198,600——
1998-07-08$41.03$44.69244,800——
1998-07-07$40.28$43.87173,800——
1998-07-06$40.00$43.56139,600——
1998-07-02$40.06$43.63185,000——
1998-07-01$40.16$43.73651,600——
1998-06-30$39.75$43.29346,800——
1998-06-29$39.06$42.54239,200——
1998-06-26$38.44$41.86510,800——
1998-06-25$39.00$42.47380,600——
1998-06-24$39.13$42.61712,200——
1998-06-23$39.25$42.75705,400——
1998-06-22$37.53$40.88217,400——
1998-06-19$36.31$39.55151,400——
1998-06-18$36.13$39.34232,200——
1998-06-17$36.53$39.7996,400——
1998-06-16$36.06$39.28116,800——
1998-06-15$35.97$39.17238,800——
1998-06-12$36.53$39.79150,200——
1998-06-11$37.28$40.60152,400——
1998-06-10$37.06$40.36162,800——
1998-06-09$37.25$40.57296,000——
1998-06-08$36.59$39.85322,400——
1998-06-05$35.75$38.94299,200——
1998-06-04$35.44$38.59211,400——
1998-06-03$34.84$37.95262,800——
1998-06-02$35.13$38.25485,800——
1998-06-01$34.88$37.98187,400——
1998-05-29$34.84$37.95468,400——
1998-05-28$35.06$38.10215,000——
1998-05-27$34.94$37.97144,000——
1998-05-26$35.16$38.21608,600——
1998-05-22$35.25$38.31624,400——
1998-05-21$34.84$37.87647,200——
1998-05-20$34.13$37.09309,000——
1998-05-19$33.25$36.13372,400——
1998-05-18$33.97$36.92239,200——
1998-05-15$34.38$37.36319,400——
1998-05-14$33.94$36.88215,200——
1998-05-13$34.28$37.26204,600——
1998-05-12$33.91$36.85213,200——
1998-05-11$33.75$36.68281,400——
1998-05-08$33.66$36.58433,200——
1998-05-07$33.53$36.44302,600——
1998-05-06$34.25$37.22182,400——
1998-05-05$34.16$37.12233,400——
1998-05-04$34.09$37.05298,400——
1998-05-01$34.25$37.22260,000——
1998-04-30$34.19$37.15784,000——
1998-04-29$33.75$36.68822,600——
1998-04-28$33.66$36.581,073,200——
1998-04-27$32.84$35.69646,600——
1998-04-24$34.03$36.98860,400——
1998-04-23$33.84$36.78537,400——
1998-04-22$34.78$37.80345,600——
1998-04-21$35.03$38.07147,400——
1998-04-20$35.56$38.65206,800——
1998-04-17$35.84$38.9599,000——
1998-04-16$35.53$38.61225,400——
1998-04-15$35.44$38.51801,000——
1998-04-14$34.09$37.05351,200——
1998-04-13$34.50$37.49217,000——
1998-04-09$34.38$37.36306,600——
1998-04-08$34.34$37.32565,400——
1998-04-07$34.88$37.90972,200——
1998-04-06$35.81$38.92259,000——
1998-04-03$35.88$38.99721,000——
1998-04-02$35.38$38.44564,000——
1998-04-01$35.94$39.06662,800——
1998-03-31$35.19$38.241,145,400——
1998-03-30$34.44$37.43395,800——
1998-03-27$34.59$37.60475,600——
1998-03-26$34.44$37.431,630,400——
1998-03-25$34.13$37.091,540,000——
1998-03-24$33.47$36.37685,000——
1998-03-23$33.50$36.411,135,800——
1998-03-20$32.47$35.291,376,800——
1998-03-19$30.81$33.49482,800——
1998-03-18$30.50$33.15319,600——
1998-03-17$31.03$33.72378,200——
1998-03-16$30.00$32.60299,600——
1998-03-13$29.91$32.50636,400——
1998-03-12$29.91$32.50361,600——
1998-03-11$29.00$31.52495,400——
1998-03-10$28.97$31.48547,800——
1998-03-09$28.91$31.41739,600——
1998-03-06$28.78$31.281,151,200——
1998-03-05$27.94$30.361,325,400——
1998-03-04$28.25$30.706,515,000——
1998-03-03$28.38$30.84270,200——
1998-03-02$27.50$29.89770,600——
1998-02-27$27.38$29.75305,000——
1998-02-26$27.13$29.4863,400——
1998-02-25$27.13$29.40647,800——
1998-02-24$26.28$28.48268,000——
1998-02-23$26.28$28.48275,400——
1998-02-20$26.31$28.52183,800——
1998-02-19$26.00$28.18421,800——
1998-02-18$25.63$27.771,434,600——
1998-02-17$25.03$27.13746,400——
1998-02-13$24.97$27.06557,000——
1998-02-12$25.69$27.84635,000——
1998-02-11$26.53$28.751,559,000——
1998-02-10$27.34$29.63118,400——
1998-02-09$26.81$29.0691,600——
1998-02-06$27.19$29.46270,200——
1998-02-05$26.56$28.79593,600——
1998-02-04$26.72$28.96356,200——
1998-02-03$25.97$28.14330,600——
1998-02-02$26.34$28.55284,800——
1998-01-30$26.19$28.38385,400——
1998-01-29$26.38$28.58278,000——
1998-01-28$26.22$28.41984,400——
1998-01-27$25.59$27.74388,000——
1998-01-26$25.00$27.09144,200——
1998-01-23$25.56$27.70165,200——
1998-01-22$26.19$28.38119,400——
1998-01-21$26.31$28.52273,200——
1998-01-20$26.66$28.89277,800——
1998-01-16$26.19$28.3897,200——
1998-01-15$26.38$28.58201,400——
1998-01-14$26.25$28.45330,000——
1998-01-13$25.56$27.70180,400——
1998-01-12$25.25$27.36266,600——
1998-01-09$25.00$27.09691,600——
1998-01-08$25.50$27.64309,600——
1998-01-07$25.50$27.64612,200——
1998-01-06$25.66$27.81177,800——
1998-01-05$26.03$28.21461,200——
1998-01-02$26.25$28.45670,400——