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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$54.44$67.22388,600——
2004-12-30$55.01$67.93448,500——
2004-12-29$55.25$68.22536,300——
2004-12-28$55.42$68.43951,300——
2004-12-27$54.30$67.05636,300——
2004-12-23$53.90$66.55433,000——
2004-12-22$53.95$66.62525,800——
2004-12-21$53.65$66.251,387,000——
2004-12-20$52.83$65.07661,200——
2004-12-17$52.53$64.70435,400——
2004-12-16$51.91$63.941,208,600——
2004-12-15$51.68$63.661,117,800——
2004-12-14$51.78$63.781,476,600——
2004-12-13$50.60$62.33827,700——
2004-12-10$50.50$62.20604,800——
2004-12-09$50.49$62.19871,800——
2004-12-08$50.49$62.19582,200——
2004-12-07$50.59$62.31606,800——
2004-12-06$51.26$63.14890,000——
2004-12-03$50.70$62.45677,100——
2004-12-02$50.34$62.011,561,100——
2004-12-01$50.00$61.592,155,200——
2004-11-30$49.70$61.22671,100——
2004-11-29$49.37$60.811,050,200——
2004-11-26$49.52$61.00179,900——
2004-11-24$49.30$60.72818,400——
2004-11-23$48.33$59.53680,500——
2004-11-22$47.75$58.82542,600——
2004-11-19$48.10$59.25673,100——
2004-11-18$48.40$59.62505,700——
2004-11-17$48.17$59.331,253,200——
2004-11-16$48.43$59.65456,100——
2004-11-15$48.91$60.24622,900——
2004-11-12$49.50$60.97703,400——
2004-11-11$49.00$60.36825,800——
2004-11-10$48.52$59.76722,100——
2004-11-09$48.28$59.47990,300——
2004-11-08$48.45$59.681,485,800——
2004-11-05$48.45$59.681,149,800——
2004-11-04$48.70$59.992,083,000——
2004-11-03$47.99$59.111,143,800——
2004-11-02$47.50$58.511,406,300——
2004-11-01$46.75$57.58617,400——
2004-10-29$46.60$57.40442,600——
2004-10-28$46.28$57.00858,200——
2004-10-27$46.50$57.281,151,500——
2004-10-26$46.55$57.341,175,400——
2004-10-25$46.95$57.83584,400——
2004-10-22$46.81$57.661,694,700——
2004-10-21$46.83$57.683,580,300——
2004-10-20$48.25$59.431,899,600——
2004-10-19$48.15$59.31926,500——
2004-10-18$48.54$59.791,716,900——
2004-10-15$48.32$59.523,132,800——
2004-10-14$46.77$57.61728,500——
2004-10-13$46.56$57.35841,900——
2004-10-12$46.65$57.46886,200——
2004-10-11$47.08$57.99837,700——
2004-10-08$46.74$57.571,205,700——
2004-10-07$46.69$57.511,324,300——
2004-10-06$47.11$58.031,526,900——
2004-10-05$46.45$57.211,866,000——
2004-10-04$45.75$56.352,340,000——
2004-10-01$44.34$54.62883,300——
2004-09-30$43.60$53.701,063,700——
2004-09-29$43.65$53.77549,100——
2004-09-28$43.88$54.05608,900——
2004-09-27$43.49$53.57715,800——
2004-09-24$44.30$54.57658,100——
2004-09-23$43.99$54.18710,300——
2004-09-22$43.68$53.80570,300——
2004-09-21$43.99$54.181,106,800——
2004-09-20$43.67$53.791,175,300——
2004-09-17$44.58$54.911,985,200——
2004-09-16$44.17$54.411,293,600——
2004-09-15$43.59$53.692,477,700——
2004-09-14$42.48$52.32657,800——
2004-09-13$42.40$52.23828,600——
2004-09-10$42.15$51.92521,100——
2004-09-09$41.94$51.662,130,100——
2004-09-08$42.23$51.861,072,300——
2004-09-07$42.10$51.70724,000——
2004-09-03$41.93$51.49689,100——
2004-09-02$41.97$51.541,056,600——
2004-09-01$41.54$51.01787,400——
2004-08-31$41.30$50.71678,200——
2004-08-30$40.78$50.08736,900——
2004-08-27$40.65$49.92824,700——
2004-08-26$40.92$50.25687,500——
2004-08-25$40.71$49.99896,900——
2004-08-24$39.89$48.98898,200——
2004-08-23$39.57$48.591,020,200——
2004-08-20$39.30$48.262,029,000——
2004-08-19$40.10$49.241,297,600——
2004-08-18$40.52$49.76902,000——
2004-08-17$40.93$50.26575,000——
2004-08-16$40.62$49.88625,400——
2004-08-13$39.70$48.75492,600——
2004-08-12$39.42$48.411,139,600——
2004-08-11$40.10$49.241,097,000——
2004-08-10$40.49$49.721,345,100——
2004-08-09$39.59$48.611,112,600——
2004-08-06$40.03$49.152,019,600——
2004-08-05$40.99$50.33841,600——
2004-08-04$41.71$51.221,331,500——
2004-08-03$42.00$51.57928,400——
2004-08-02$42.42$52.091,161,200——
2004-07-30$42.75$52.49966,600——
2004-07-29$43.43$53.331,742,100——
2004-07-28$42.76$52.514,598,100——
2004-07-27$41.19$50.581,626,300——
2004-07-26$39.98$49.091,364,400——
2004-07-23$40.67$49.941,444,000——
2004-07-22$41.38$50.811,196,300——
2004-07-21$41.55$51.021,101,100——
2004-07-20$42.10$51.70937,000——
2004-07-19$42.82$52.58420,100——
2004-07-16$43.02$52.83456,100——
2004-07-15$43.28$53.15649,100——
2004-07-14$43.10$52.92780,300——
2004-07-13$42.91$52.69622,600——
2004-07-12$42.67$52.40784,000——
2004-07-09$42.37$52.03619,600——
2004-07-08$42.43$52.101,457,800——
2004-07-07$43.37$53.26629,800——
2004-07-06$43.13$52.96994,800——
2004-07-02$42.90$52.68564,700——
2004-07-01$43.88$53.881,213,900——
2004-06-30$43.41$53.311,241,200——
2004-06-29$43.90$53.91797,900——
2004-06-28$44.36$54.471,242,800——
2004-06-25$45.28$55.601,473,200——
2004-06-24$44.86$55.091,658,400——
2004-06-23$44.28$54.371,336,500——
2004-06-22$43.25$53.11951,400——
2004-06-21$43.00$52.80633,800——
2004-06-18$43.25$53.112,218,400——
2004-06-17$43.26$53.123,060,000——
2004-06-16$40.66$49.93814,700——
2004-06-15$40.95$50.28844,300——
2004-06-14$40.34$49.541,015,000——
2004-06-10$41.31$50.73635,300——
2004-06-09$41.41$50.851,331,800——
2004-06-08$41.64$51.131,226,400——
2004-06-07$40.93$50.261,992,200——
2004-06-04$39.10$48.01849,000——
2004-06-03$38.17$46.872,096,100——
2004-06-02$38.72$47.551,484,700——
2004-06-01$39.04$47.94594,000——
2004-05-28$39.12$48.04602,100——
2004-05-27$39.69$48.741,053,900——
2004-05-26$39.36$48.171,077,200——
2004-05-25$40.08$49.05928,600——
2004-05-24$39.64$48.52990,900——
2004-05-21$39.48$48.321,071,200——
2004-05-20$38.96$47.68979,700——
2004-05-19$38.55$47.181,112,200——
2004-05-18$38.40$47.001,432,700——
2004-05-17$38.37$46.961,084,500——
2004-05-14$39.28$48.071,412,000——
2004-05-13$38.87$47.57690,400——
2004-05-12$38.94$47.663,009,300——
2004-05-11$39.40$48.221,633,100——
2004-05-10$39.70$48.591,760,800——
2004-05-07$40.80$49.931,473,300——
2004-05-06$41.93$51.321,601,200——
2004-05-05$42.60$52.142,505,500——
2004-05-04$41.65$50.982,276,600——
2004-05-03$40.80$49.931,235,700——
2004-04-30$40.53$49.60717,000——
2004-04-29$40.76$49.89909,000——
2004-04-28$41.36$50.622,800,800——
2004-04-27$42.00$51.402,358,300——
2004-04-26$43.71$53.501,638,600——
2004-04-23$44.17$54.06671,300——
2004-04-22$44.18$54.071,303,000——
2004-04-21$43.86$53.684,181,300——
2004-04-20$44.04$53.901,543,700——
2004-04-19$45.29$55.43643,100——
2004-04-16$45.17$55.28984,800——
2004-04-15$44.25$54.161,821,100——
2004-04-14$44.80$54.831,115,800——
2004-04-13$44.55$54.52544,500——
2004-04-12$45.69$55.92766,700——
2004-04-08$45.28$55.42356,000——
2004-04-07$45.54$55.741,247,300——
2004-04-06$45.74$55.982,315,200——
2004-04-05$45.44$55.611,982,000——
2004-04-02$45.80$56.052,289,000——
2004-04-01$44.83$54.871,818,400——
2004-03-31$44.10$53.971,308,600——
2004-03-30$43.50$53.241,552,800——
2004-03-29$43.06$52.701,900,600——
2004-03-26$42.05$51.461,621,300——
2004-03-25$40.78$49.911,032,700——
2004-03-24$39.40$48.221,493,900——
2004-03-23$40.08$49.051,741,300——
2004-03-22$39.42$48.252,127,100——
2004-03-19$40.61$49.70889,400——
2004-03-18$40.43$49.481,359,300——
2004-03-17$40.06$49.032,493,100——
2004-03-16$39.09$47.843,618,100——
2004-03-15$40.46$49.522,563,800——
2004-03-12$42.20$51.651,668,800——
2004-03-11$42.07$51.491,695,600——
2004-03-10$44.16$54.051,013,000——
2004-03-09$44.56$54.541,308,100——
2004-03-08$45.02$55.10452,600——
2004-03-05$45.82$56.08652,200——
2004-03-04$45.90$56.18786,200——
2004-03-03$45.30$55.44856,500——
2004-03-02$45.38$55.542,471,400——
2004-03-01$44.99$55.06885,000——
2004-02-27$44.25$54.161,361,400——
2004-02-26$44.39$54.332,669,000——
2004-02-25$43.28$52.812,156,700——
2004-02-24$42.68$52.081,874,000——
2004-02-23$42.05$51.311,172,000——
2004-02-20$42.00$51.25651,400——
2004-02-19$42.10$51.371,074,700——
2004-02-18$41.95$51.191,479,000——
2004-02-17$42.00$51.251,398,300——
2004-02-13$41.56$50.71520,000——
2004-02-12$41.62$50.79975,300——
2004-02-11$41.88$51.102,455,700——
2004-02-10$41.09$50.14620,000——
2004-02-09$41.05$50.091,262,400——
2004-02-06$41.05$50.091,065,500——
2004-02-05$40.52$49.441,048,700——
2004-02-04$40.62$49.57875,900——
2004-02-03$41.11$50.161,881,900——
2004-02-02$42.31$51.631,357,400——
2004-01-30$42.37$51.702,487,600——
2004-01-29$41.21$50.295,855,400——
2004-01-28$38.89$47.451,607,400——
2004-01-27$39.80$48.562,176,500——
2004-01-26$40.10$48.932,128,800——
2004-01-23$40.39$49.281,201,600——
2004-01-22$40.55$49.481,493,900——
2004-01-21$39.95$48.751,935,700——
2004-01-20$39.70$48.44728,400——
2004-01-16$39.31$47.971,855,900——
2004-01-15$38.92$47.492,267,300——
2004-01-14$37.85$46.191,485,300——
2004-01-13$37.21$45.401,742,300——
2004-01-12$37.15$45.33939,700——
2004-01-09$37.17$45.361,641,600——
2004-01-08$36.75$44.841,029,400——
2004-01-07$36.65$44.721,520,100——
2004-01-06$36.09$44.04694,500——
2004-01-05$36.12$44.071,559,400——
2004-01-02$34.99$42.701,097,700——