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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$49.31$54.69122,300——
1999-12-30$47.81$53.02294,900——
1999-12-29$45.44$50.39261,800——
1999-12-28$46.19$51.22325,800——
1999-12-27$46.44$51.50214,600——
1999-12-23$47.50$52.68168,500——
1999-12-22$47.00$52.12428,300——
1999-12-21$46.13$51.15412,600——
1999-12-20$46.38$51.43475,900——
1999-12-17$46.75$51.851,267,800——
1999-12-16$46.44$51.501,603,800——
1999-12-15$48.63$53.921,047,000——
1999-12-14$49.31$54.69402,500——
1999-12-13$48.25$53.51450,200——
1999-12-10$49.75$55.17420,400——
1999-12-09$48.38$53.651,404,000——
1999-12-08$47.63$52.822,345,100——
1999-12-07$52.63$58.36233,400——
1999-12-06$52.00$57.6799,800——
1999-12-03$52.50$58.22226,400——
1999-12-02$51.81$57.46483,500——
1999-12-01$48.50$53.79290,200——
1999-11-30$49.38$54.63282,100——
1999-11-29$49.88$55.19202,200——
1999-11-26$50.94$56.3674,500——
1999-11-24$50.50$55.88248,200——
1999-11-23$51.38$56.85292,800——
1999-11-22$53.00$58.65307,000——
1999-11-19$54.25$60.03143,400——
1999-11-18$54.75$60.58251,400——
1999-11-17$55.81$61.76479,500——
1999-11-16$56.44$62.45546,300——
1999-11-15$53.06$58.71197,900——
1999-11-12$51.69$57.19134,900——
1999-11-11$52.75$58.37470,300——
1999-11-10$52.00$57.54295,400——
1999-11-09$50.69$56.09428,800——
1999-11-08$49.31$54.57612,600——
1999-11-05$49.56$54.84491,500——
1999-11-04$51.00$56.43791,000——
1999-11-03$51.94$57.471,178,700——
1999-11-02$54.00$59.75870,500——
1999-11-01$52.94$58.58374,500——
1999-10-29$53.06$58.71643,400——
1999-10-28$51.13$56.57855,400——
1999-10-27$49.31$54.571,854,000——
1999-10-26$49.44$54.701,571,800——
1999-10-25$48.88$54.08405,300——
1999-10-22$49.06$54.29534,000——
1999-10-21$48.88$54.08505,300——
1999-10-20$49.38$54.631,077,600——
1999-10-19$43.81$48.48252,500——
1999-10-18$43.69$48.34571,400——
1999-10-15$45.25$50.07518,500——
1999-10-14$45.81$50.69208,500——
1999-10-13$45.88$50.76266,900——
1999-10-12$46.81$51.80203,200——
1999-10-11$47.19$52.21420,900——
1999-10-08$46.38$51.31266,600——
1999-10-07$46.75$51.73315,100——
1999-10-06$46.25$51.18460,100——
1999-10-05$46.00$50.90529,800——
1999-10-04$45.50$50.35299,300——
1999-10-01$45.13$49.93209,500——
1999-09-30$45.00$49.79520,300——
1999-09-29$43.94$48.62362,700——
1999-09-28$43.50$48.13759,500——
1999-09-27$45.25$50.07754,400——
1999-09-24$46.25$51.184,440,300——
1999-09-23$46.75$51.73342,300——
1999-09-22$46.81$51.80111,200——
1999-09-21$46.25$51.18312,800——
1999-09-20$47.69$52.77315,600——
1999-09-17$47.00$52.01740,600——
1999-09-16$43.25$47.86393,900——
1999-09-15$43.00$47.58256,200——
1999-09-14$43.63$48.27642,600——
1999-09-13$43.13$47.72624,100——
1999-09-10$42.75$47.30536,000——
1999-09-09$45.50$50.35454,900——
1999-09-08$46.50$51.33436,000——
1999-09-07$46.38$51.19329,500——
1999-09-03$45.13$49.811,171,900——
1999-09-02$43.31$47.811,199,500——
1999-09-01$46.44$51.26152,100——
1999-08-31$46.81$51.68370,000——
1999-08-30$47.06$51.95128,300——
1999-08-27$47.75$52.7181,200——
1999-08-26$48.63$53.68145,300——
1999-08-25$50.31$55.54185,600——
1999-08-24$50.88$56.16250,700——
1999-08-23$51.50$56.85153,400——
1999-08-20$49.88$55.06380,600——
1999-08-19$48.56$53.61218,200——
1999-08-18$48.19$53.1966,500——
1999-08-17$47.81$52.78136,000——
1999-08-16$48.69$53.75122,900——
1999-08-13$48.69$53.75136,100——
1999-08-12$47.00$51.88211,600——
1999-08-11$46.31$51.12281,700——
1999-08-10$45.81$50.57426,800——
1999-08-09$45.44$50.16261,800——
1999-08-06$46.06$50.85247,300——
1999-08-05$45.31$50.02147,400——
1999-08-04$46.00$50.78108,500——
1999-08-03$45.81$50.57266,100——
1999-08-02$45.50$50.23326,900——
1999-07-30$47.00$51.88492,800——
1999-07-29$47.38$52.30387,300——
1999-07-28$48.69$53.751,518,600——
1999-07-27$47.88$52.851,059,200——
1999-07-26$46.00$50.78312,000——
1999-07-23$45.75$50.50626,500——
1999-07-22$44.56$49.19602,800——
1999-07-21$42.63$47.05316,900——
1999-07-20$41.56$45.88324,100——
1999-07-19$42.75$47.19148,200——
1999-07-16$43.06$47.54259,000——
1999-07-15$43.63$48.16351,200——
1999-07-14$43.25$47.74885,400——
1999-07-13$43.56$48.09116,800——
1999-07-12$43.94$48.50138,400——
1999-07-09$44.38$48.99638,400——
1999-07-08$45.00$49.68310,500——
1999-07-07$46.19$50.99328,100——
1999-07-06$44.88$49.54477,600——
1999-07-02$43.63$48.16229,200——
1999-07-01$43.06$47.54116,300——
1999-06-30$43.75$48.30471,300——
1999-06-29$43.88$48.43511,200——
1999-06-28$43.13$47.61174,600——
1999-06-25$43.00$47.47561,000——
1999-06-24$42.69$47.12161,000——
1999-06-23$43.38$47.88183,600——
1999-06-22$42.94$47.40294,900——
1999-06-21$43.19$47.67643,500——
1999-06-18$43.69$48.23245,100——
1999-06-17$43.31$47.81341,500——
1999-06-16$44.00$48.57321,100——
1999-06-15$42.56$46.98166,700——
1999-06-14$42.63$47.05295,400——
1999-06-11$43.69$48.23549,800——
1999-06-10$43.81$48.36532,400——
1999-06-09$42.75$47.19420,800——
1999-06-08$41.44$45.74131,100——
1999-06-07$41.56$45.88504,200——
1999-06-04$41.00$45.26578,500——
1999-06-03$41.94$46.29607,300——
1999-06-02$38.63$42.64348,400——
1999-06-01$40.25$44.43365,300——
1999-05-28$39.13$43.19260,400——
1999-05-27$37.75$41.57425,200——
1999-05-26$38.31$42.19168,300——
1999-05-25$39.00$42.95218,800——
1999-05-24$40.25$44.33921,900——
1999-05-21$41.13$45.29607,600——
1999-05-20$43.25$47.63809,000——
1999-05-19$41.75$45.981,053,700——
1999-05-18$38.50$42.40337,300——
1999-05-17$37.81$41.64133,800——
1999-05-14$38.00$41.85110,400——
1999-05-13$38.88$42.81314,100——
1999-05-12$38.13$41.99228,900——
1999-05-11$37.19$40.9596,200——
1999-05-10$37.19$40.95245,100——
1999-05-07$37.63$41.44195,600——
1999-05-06$37.75$41.57116,700——
1999-05-05$37.00$40.75198,500——
1999-05-04$37.31$41.09211,500——
1999-05-03$38.19$42.05258,100——
1999-04-30$36.94$40.68154,900——
1999-04-29$36.63$40.33374,900——
1999-04-28$37.13$40.88702,000——
1999-04-27$35.50$38.99490,400——
1999-04-26$36.56$40.16638,700——
1999-04-23$38.13$41.88311,500——
1999-04-22$36.75$40.371,259,700——
1999-04-21$33.25$36.521,401,400——
1999-04-20$34.19$37.55369,400——
1999-04-19$33.75$37.07383,000——
1999-04-16$36.00$39.54510,200——
1999-04-15$36.38$39.96535,300——
1999-04-14$38.00$41.74443,800——
1999-04-13$38.13$41.88237,800——
1999-04-12$39.69$43.59269,100——
1999-04-09$39.50$43.39712,100——
1999-04-08$38.69$42.50378,300——
1999-04-07$37.69$41.40387,000——
1999-04-06$37.44$41.12207,600——
1999-04-05$38.69$42.50540,400——
1999-04-01$38.75$42.56218,000——
1999-03-31$39.00$42.84441,100——
1999-03-30$37.44$41.12230,600——
1999-03-29$36.81$40.44249,300——
1999-03-26$36.50$40.09749,400——
1999-03-25$35.38$38.86362,100——
1999-03-24$34.31$37.69177,500——
1999-03-23$34.00$37.35193,100——
1999-03-22$35.50$38.99162,800——
1999-03-19$35.88$39.41232,100——
1999-03-18$35.94$39.48535,500——
1999-03-17$36.13$39.68602,500——
1999-03-16$36.88$40.51322,300——
1999-03-15$37.44$41.12189,300——
1999-03-12$37.00$40.641,357,900——
1999-03-11$38.50$42.29513,100——
1999-03-10$36.56$40.16545,900——
1999-03-09$34.13$37.48200,200——
1999-03-08$34.50$37.90254,300——
1999-03-05$36.00$39.54262,800——
1999-03-04$34.00$37.35282,200——
1999-03-03$32.75$35.97175,400——
1999-03-02$32.56$35.77318,500——
1999-03-01$32.75$35.97179,600——
1999-02-26$33.19$36.45373,800——
1999-02-25$33.13$36.39502,500——
1999-02-24$33.88$37.11512,000——
1999-02-23$34.50$37.80181,800——
1999-02-22$34.19$37.45197,400——
1999-02-19$33.81$37.04360,200——
1999-02-18$33.50$36.70502,900——
1999-02-17$31.75$34.78458,200——
1999-02-16$32.88$36.02575,700——
1999-02-12$33.63$36.84205,000——
1999-02-11$34.63$37.93377,300——
1999-02-10$34.06$37.32269,100——
1999-02-09$34.25$37.52219,000——
1999-02-08$35.00$38.34275,700——
1999-02-05$34.56$37.86495,200——
1999-02-04$35.56$38.96353,100——
1999-02-03$37.00$40.531,034,800——
1999-02-02$36.56$40.06619,000——
1999-02-01$38.00$41.63557,500——
1999-01-29$39.75$43.55235,200——
1999-01-28$39.13$42.86525,900——
1999-01-27$38.88$42.59297,800——
1999-01-26$37.88$41.49450,700——
1999-01-25$37.25$40.81301,700——
1999-01-22$37.00$40.53202,500——
1999-01-21$37.88$41.49454,200——
1999-01-20$39.06$42.79392,700——
1999-01-19$37.38$40.95335,600——
1999-01-15$35.88$39.30204,600——
1999-01-14$35.06$38.41228,000——
1999-01-13$35.38$38.75940,600——
1999-01-12$37.00$40.53348,000——
1999-01-11$37.69$41.29184,400——
1999-01-08$38.31$41.97318,900——
1999-01-07$37.63$41.22379,200——
1999-01-06$38.50$42.18697,200——
1999-01-05$36.63$40.12458,300——
1999-01-04$35.25$38.62400,900——