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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.00$45.481,503,000——
2012-12-28$33.23$44.45984,400——
2012-12-27$33.62$44.97865,400——
2012-12-26$33.57$44.91653,200——
2012-12-24$33.75$45.15506,700——
2012-12-21$34.16$45.702,201,600——
2012-12-20$34.57$46.245,672,500——
2012-12-19$35.14$47.013,705,800——
2012-12-18$35.53$47.533,420,100——
2012-12-17$34.99$46.813,403,600——
2012-12-14$34.02$45.511,695,300——
2012-12-13$34.39$46.001,764,800——
2012-12-12$34.84$46.451,988,400——
2012-12-11$35.00$46.661,331,100——
2012-12-10$34.84$46.451,039,700——
2012-12-07$35.01$46.67753,100——
2012-12-06$34.83$46.431,585,300——
2012-12-05$34.37$45.821,448,400——
2012-12-04$34.84$46.452,934,600——
2012-12-03$35.20$46.931,176,500——
2012-11-30$35.25$46.991,580,400——
2012-11-29$35.22$46.951,478,100——
2012-11-28$34.80$46.391,439,200——
2012-11-27$34.83$46.431,894,600——
2012-11-26$35.00$46.661,817,600——
2012-11-23$34.93$46.57724,400——
2012-11-21$33.85$45.131,137,200——
2012-11-20$33.98$45.301,254,500——
2012-11-19$33.77$45.022,254,000——
2012-11-16$33.09$44.112,593,400——
2012-11-15$33.72$44.951,821,400——
2012-11-14$34.04$45.381,803,700——
2012-11-13$34.54$46.051,721,900——
2012-11-12$34.29$45.71987,100——
2012-11-09$34.44$45.912,382,900——
2012-11-08$33.57$44.752,062,500——
2012-11-07$34.40$45.862,049,100——
2012-11-06$34.94$46.581,779,700——
2012-11-05$34.97$46.621,579,000——
2012-11-02$34.74$46.312,797,400——
2012-11-01$34.50$45.991,805,800——
2012-10-31$33.67$44.891,872,700——
2012-10-26$33.59$44.782,903,700——
2012-10-25$33.74$44.989,968,800——
2012-10-24$31.15$41.532,387,300——
2012-10-23$31.25$41.661,907,700——
2012-10-22$32.23$42.97979,500——
2012-10-19$32.01$42.671,450,000——
2012-10-18$32.57$43.421,412,300——
2012-10-17$32.30$43.062,179,800——
2012-10-16$31.25$41.661,840,400——
2012-10-15$30.65$40.861,671,600——
2012-10-12$30.56$40.741,666,300——
2012-10-11$31.00$41.331,914,700——
2012-10-10$30.68$40.901,500,000——
2012-10-09$31.02$41.351,616,000——
2012-10-08$31.38$41.831,064,000——
2012-10-05$31.52$42.022,022,500——
2012-10-04$31.08$41.431,815,500——
2012-10-03$30.69$40.911,594,100——
2012-10-02$30.49$40.651,245,900——
2012-10-01$30.41$40.541,548,100——
2012-09-28$30.21$40.271,830,900——
2012-09-27$30.28$40.371,753,900——
2012-09-26$30.11$40.142,815,000——
2012-09-25$30.59$40.785,750,500——
2012-09-24$30.42$40.552,837,300——
2012-09-21$31.15$41.532,720,700——
2012-09-20$30.95$41.102,472,800——
2012-09-19$31.25$41.503,840,300——
2012-09-18$30.25$40.171,773,600——
2012-09-17$30.20$40.102,078,000——
2012-09-14$30.86$40.982,492,400——
2012-09-13$30.37$40.332,054,600——
2012-09-12$29.61$39.322,442,800——
2012-09-11$29.79$39.562,363,300——
2012-09-10$29.13$38.682,303,900——
2012-09-07$29.57$39.272,582,300——
2012-09-06$28.72$38.143,620,400——
2012-09-05$27.53$36.562,534,000——
2012-09-04$26.93$35.761,435,100——
2012-08-31$27.02$35.881,482,000——
2012-08-30$26.90$35.721,431,100——
2012-08-29$27.27$36.212,616,200——
2012-08-28$26.94$35.774,214,200——
2012-08-27$26.08$34.632,322,000——
2012-08-24$25.57$33.961,087,300——
2012-08-23$25.63$34.041,387,800——
2012-08-22$25.99$34.511,468,500——
2012-08-21$26.05$34.591,594,400——
2012-08-20$26.00$34.531,161,900——
2012-08-17$26.21$34.811,728,400——
2012-08-16$25.89$34.381,358,600——
2012-08-15$25.74$34.18902,700——
2012-08-14$25.63$34.041,162,800——
2012-08-13$25.62$34.021,301,600——
2012-08-10$25.68$34.101,210,200——
2012-08-09$25.69$34.111,980,500——
2012-08-08$25.84$34.311,254,600——
2012-08-07$26.10$34.661,820,000——
2012-08-06$25.69$34.111,614,500——
2012-08-03$25.34$33.653,180,400——
2012-08-02$24.41$32.412,563,300——
2012-08-01$24.69$32.791,889,700——
2012-07-31$24.98$33.172,608,600——
2012-07-30$25.05$33.262,992,500——
2012-07-27$24.62$32.695,129,100——
2012-07-26$24.62$32.697,739,000——
2012-07-25$24.30$32.272,625,700——
2012-07-24$24.02$31.902,459,000——
2012-07-23$23.92$31.761,735,100——
2012-07-20$24.40$32.401,558,600——
2012-07-19$25.04$33.251,404,100——
2012-07-18$24.64$32.721,265,700——
2012-07-17$24.59$32.651,240,900——
2012-07-16$24.11$32.02930,100——
2012-07-13$24.11$32.021,444,000——
2012-07-12$23.62$31.372,089,300——
2012-07-11$24.11$32.021,545,400——
2012-07-10$24.44$32.451,644,100——
2012-07-09$24.82$32.962,380,400——
2012-07-06$25.44$33.781,383,800——
2012-07-05$26.14$34.711,138,300——
2012-07-03$26.31$34.94988,200——
2012-07-02$26.28$34.901,354,600——
2012-06-29$26.03$34.571,957,400——
2012-06-28$24.75$32.871,290,100——
2012-06-27$24.71$32.811,171,400——
2012-06-26$24.33$32.311,960,800——
2012-06-25$23.89$31.722,194,200——
2012-06-22$24.59$32.656,360,100——
2012-06-21$25.07$33.291,870,200——
2012-06-20$25.92$34.423,478,000——
2012-06-19$25.40$33.732,194,700——
2012-06-18$24.79$32.922,459,000——
2012-06-15$25.18$33.443,643,100——
2012-06-14$24.04$31.922,391,900——
2012-06-13$23.62$31.372,713,900——
2012-06-12$24.12$32.032,509,600——
2012-06-11$23.48$31.182,764,600——
2012-06-08$24.24$32.191,465,900——
2012-06-07$23.90$31.742,490,500——
2012-06-06$23.86$31.682,160,500——
2012-06-05$22.75$30.211,791,500——
2012-06-04$22.46$29.832,332,500——
2012-06-01$22.53$29.922,738,900——
2012-05-31$23.55$31.272,709,200——
2012-05-30$24.06$31.951,603,500——
2012-05-29$24.77$32.891,596,100——
2012-05-25$24.42$32.431,688,800——
2012-05-24$24.31$32.282,361,700——
2012-05-23$24.80$32.931,940,100——
2012-05-22$24.43$32.443,083,400——
2012-05-21$24.27$32.232,225,900——
2012-05-18$23.46$31.152,297,500——
2012-05-17$24.14$31.922,222,300——
2012-05-16$25.02$33.091,778,600——
2012-05-15$25.54$33.781,562,200——
2012-05-14$25.48$33.701,730,600——
2012-05-11$26.06$34.461,735,600——
2012-05-10$26.14$34.571,760,100——
2012-05-09$26.11$34.532,637,200——
2012-05-08$26.77$35.401,970,800——
2012-05-07$26.96$35.651,523,300——
2012-05-04$26.83$35.482,365,800——
2012-05-03$27.51$36.382,706,500——
2012-05-02$27.97$36.991,795,000——
2012-05-01$28.03$37.071,711,200——
2012-04-30$27.37$36.202,404,700——
2012-04-27$27.99$37.023,403,400——
2012-04-26$27.70$36.632,643,900——
2012-04-25$26.83$35.483,238,800——
2012-04-24$26.06$34.463,041,100——
2012-04-23$26.03$34.424,036,600——
2012-04-20$26.92$35.608,843,100——
2012-04-19$28.87$38.185,989,900——
2012-04-18$27.71$36.641,733,500——
2012-04-17$27.66$36.581,390,000——
2012-04-16$26.96$35.652,234,300——
2012-04-13$27.30$36.101,757,700——
2012-04-12$27.73$36.672,146,500——
2012-04-11$27.11$35.852,784,200——
2012-04-10$26.72$35.343,750,900——
2012-04-09$28.07$37.121,714,400——
2012-04-05$27.89$36.881,714,100——
2012-04-04$28.03$37.072,907,500——
2012-04-03$28.84$38.142,043,300——
2012-04-02$29.13$38.521,884,300——
2012-03-30$29.43$38.922,335,800——
2012-03-29$29.31$38.762,399,700——
2012-03-28$29.65$39.212,284,400——
2012-03-27$30.15$39.871,884,700——
2012-03-26$30.30$40.072,383,000——
2012-03-23$29.37$38.841,735,300——
2012-03-22$29.41$38.892,878,800——
2012-03-21$29.97$39.632,043,500——
2012-03-20$30.32$40.102,265,100——
2012-03-19$30.54$40.392,382,800——
2012-03-16$30.58$40.444,640,200——
2012-03-15$29.93$39.584,005,300——
2012-03-14$29.01$38.362,524,200——
2012-03-13$29.17$38.583,435,600——
2012-03-12$28.21$37.314,376,600——
2012-03-09$27.38$36.216,698,300——
2012-03-08$27.91$36.913,606,000——
2012-03-07$27.40$36.232,753,500——
2012-03-06$26.64$35.233,771,000——
2012-03-05$27.50$36.372,504,600——
2012-03-02$28.07$37.122,434,200——
2012-03-01$28.20$37.293,218,200——
2012-02-29$28.49$37.684,916,700——
2012-02-28$28.06$37.114,437,100——
2012-02-27$28.07$37.124,826,200——
2012-02-24$28.49$37.542,927,000——
2012-02-23$29.07$38.313,190,600——
2012-02-22$28.75$37.893,392,900——
2012-02-21$29.89$39.393,521,400——
2012-02-17$30.81$40.602,242,200——
2012-02-16$30.52$40.221,746,000——
2012-02-15$29.92$39.433,138,700——
2012-02-14$29.99$39.523,119,400——
2012-02-13$30.65$40.392,821,400——
2012-02-10$30.87$40.681,675,700——
2012-02-09$31.52$41.542,937,000——
2012-02-08$31.52$41.543,418,400——
2012-02-07$31.07$40.943,999,600——
2012-02-06$30.56$40.272,803,700——
2012-02-03$30.59$40.315,855,400——
2012-02-02$28.69$37.8113,706,500——
2012-02-01$28.24$37.214,156,500——
2012-01-31$27.18$35.824,376,900——
2012-01-30$27.18$35.823,230,000——
2012-01-27$27.69$36.492,419,800——
2012-01-26$27.90$36.774,149,900——
2012-01-25$28.11$37.043,207,100——
2012-01-24$28.66$37.773,234,200——
2012-01-23$28.33$37.333,224,000——
2012-01-20$28.03$36.942,658,200——
2012-01-19$27.95$36.832,367,800——
2012-01-18$27.68$36.483,849,600——
2012-01-17$26.97$35.5412,324,000——
2012-01-13$28.75$37.894,417,600——
2012-01-12$29.52$38.907,144,100——
2012-01-11$28.27$37.254,764,200——
2012-01-10$27.02$35.613,683,800——
2012-01-09$25.58$33.712,565,200——
2012-01-06$25.50$33.602,344,300——
2012-01-05$26.00$34.262,829,100——
2012-01-04$26.12$34.421,624,100——
2012-01-03$25.90$34.133,195,300——