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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.42$64.62567,000——
2013-12-30$47.31$64.47420,800——
2013-12-27$47.14$64.24617,500——
2013-12-26$47.14$64.24525,500——
2013-12-24$47.44$64.65279,700——
2013-12-23$47.05$64.121,279,000——
2013-12-20$46.96$63.992,173,000——
2013-12-19$45.91$62.563,838,100——
2013-12-18$44.74$60.971,352,400——
2013-12-17$44.20$60.231,528,800——
2013-12-16$44.13$60.14979,700——
2013-12-13$43.71$59.561,235,500——
2013-12-12$43.00$58.601,149,100——
2013-12-11$43.46$58.88910,800——
2013-12-10$44.00$59.611,113,100——
2013-12-09$44.01$59.63757,900——
2013-12-06$43.36$58.75816,900——
2013-12-05$42.75$57.921,061,400——
2013-12-04$43.26$58.611,277,100——
2013-12-03$43.31$58.681,700,900——
2013-12-02$43.79$59.33720,300——
2013-11-29$44.05$59.68563,600——
2013-11-27$44.26$59.97884,100——
2013-11-26$44.25$59.951,311,000——
2013-11-25$43.73$59.25766,300——
2013-11-22$44.26$59.972,207,700——
2013-11-21$43.63$59.111,263,300——
2013-11-20$42.59$57.701,189,600——
2013-11-19$42.98$58.23818,100——
2013-11-18$43.35$58.73799,200——
2013-11-15$43.76$59.291,527,300——
2013-11-14$43.76$59.291,458,800——
2013-11-13$43.20$58.532,460,700——
2013-11-12$42.87$58.081,405,200——
2013-11-11$43.28$58.64752,900——
2013-11-08$43.02$58.29947,500——
2013-11-07$42.16$57.122,057,400——
2013-11-06$43.66$59.151,979,000——
2013-11-05$42.84$58.041,733,800——
2013-11-04$42.86$58.071,236,500——
2013-11-01$42.46$57.531,012,500——
2013-10-31$42.04$56.961,685,600——
2013-10-30$42.38$57.422,248,300——
2013-10-29$43.06$58.342,092,000——
2013-10-28$43.41$58.822,630,500——
2013-10-25$43.47$58.902,751,000——
2013-10-24$42.35$57.385,865,400——
2013-10-23$39.75$53.862,882,400——
2013-10-22$39.77$53.881,889,000——
2013-10-21$39.37$53.341,561,900——
2013-10-18$39.28$53.222,342,200——
2013-10-17$38.78$52.541,963,900——
2013-10-16$37.67$51.042,870,500——
2013-10-15$36.72$49.752,564,600——
2013-10-14$37.17$50.361,606,100——
2013-10-11$37.31$50.551,592,200——
2013-10-10$36.94$50.051,830,900——
2013-10-09$36.51$49.471,884,400——
2013-10-08$36.29$49.173,739,900——
2013-10-07$37.65$51.011,501,300——
2013-10-04$38.77$52.531,382,500——
2013-10-03$38.08$51.591,386,700——
2013-10-02$38.94$52.76939,200——
2013-10-01$38.94$52.761,216,000——
2013-09-30$38.28$51.861,496,500——
2013-09-27$38.40$52.031,207,400——
2013-09-26$38.50$52.161,659,200——
2013-09-25$38.97$52.803,141,200——
2013-09-24$38.66$52.384,364,700——
2013-09-23$39.38$53.351,052,500——
2013-09-20$39.34$53.301,700,200——
2013-09-19$40.44$54.451,339,800——
2013-09-18$40.29$54.251,247,000——
2013-09-17$40.06$53.94865,600——
2013-09-16$39.79$53.581,978,400——
2013-09-13$39.19$52.771,237,000——
2013-09-12$38.95$52.453,757,100——
2013-09-11$38.72$52.141,507,700——
2013-09-10$38.23$51.483,316,400——
2013-09-09$37.24$50.141,633,400——
2013-09-06$37.14$50.011,740,300——
2013-09-05$37.10$49.961,293,200——
2013-09-04$37.02$49.852,597,700——
2013-09-03$36.90$49.691,527,800——
2013-08-30$36.69$49.401,643,500——
2013-08-29$36.40$49.011,327,900——
2013-08-28$35.89$48.332,773,400——
2013-08-27$36.69$49.402,585,700——
2013-08-26$38.72$52.14814,700——
2013-08-23$38.66$52.061,009,400——
2013-08-22$38.73$52.151,691,400——
2013-08-21$38.24$51.491,844,100——
2013-08-20$38.05$51.23875,900——
2013-08-19$37.73$50.801,491,100——
2013-08-16$38.65$52.04896,000——
2013-08-15$38.93$52.421,192,000——
2013-08-14$39.37$53.012,038,200——
2013-08-13$39.15$52.722,610,000——
2013-08-12$37.81$50.911,117,400——
2013-08-09$37.77$50.861,272,600——
2013-08-08$38.30$51.571,561,100——
2013-08-07$37.94$51.091,137,100——
2013-08-06$38.25$51.501,536,500——
2013-08-05$38.40$51.711,066,600——
2013-08-02$39.09$52.63956,700——
2013-08-01$39.22$52.812,218,200——
2013-07-31$38.09$51.292,230,700——
2013-07-30$37.37$50.321,595,000——
2013-07-29$36.68$49.391,034,800——
2013-07-26$37.05$49.891,924,700——
2013-07-25$36.57$49.243,690,300——
2013-07-24$36.37$48.971,593,900——
2013-07-23$36.67$49.38932,100——
2013-07-22$36.28$48.85812,100——
2013-07-19$36.35$48.95745,600——
2013-07-18$36.77$49.512,153,300——
2013-07-17$36.83$49.592,832,900——
2013-07-16$35.80$48.201,408,700——
2013-07-15$35.30$47.531,149,500——
2013-07-12$35.57$47.89855,500——
2013-07-11$35.94$48.391,449,000——
2013-07-10$34.92$47.021,184,100——
2013-07-09$34.75$46.791,103,600——
2013-07-08$34.15$45.98994,500——
2013-07-05$34.25$46.12905,700——
2013-07-03$33.31$44.851,242,600——
2013-07-02$33.96$45.731,230,000——
2013-07-01$34.25$46.121,555,200——
2013-06-28$33.34$44.891,721,800——
2013-06-27$33.47$45.07945,700——
2013-06-26$33.23$44.741,528,700——
2013-06-25$33.10$44.572,485,800——
2013-06-24$31.82$42.852,201,600——
2013-06-21$32.24$43.412,396,200——
2013-06-20$32.23$43.402,727,500——
2013-06-19$33.64$45.302,715,200——
2013-06-18$34.26$46.132,268,500——
2013-06-17$34.17$46.011,271,000——
2013-06-14$33.98$45.751,899,100——
2013-06-13$34.38$46.291,436,200——
2013-06-12$33.39$44.961,314,600——
2013-06-11$33.51$45.121,683,200——
2013-06-10$34.17$46.011,692,400——
2013-06-07$33.99$45.772,325,000——
2013-06-06$33.29$44.822,336,500——
2013-06-05$33.50$45.111,755,600——
2013-06-04$34.37$46.282,019,700——
2013-06-03$34.90$46.992,546,300——
2013-05-31$35.01$47.142,519,800——
2013-05-30$35.83$48.241,596,600——
2013-05-29$35.10$47.262,005,300——
2013-05-28$35.71$48.082,692,400——
2013-05-24$36.13$48.65838,300——
2013-05-23$36.04$48.531,423,300——
2013-05-22$36.18$48.722,212,100——
2013-05-21$36.89$49.673,584,100——
2013-05-20$37.81$50.911,534,500——
2013-05-17$37.54$50.55892,400——
2013-05-16$37.88$50.841,548,600——
2013-05-15$38.08$51.111,498,800——
2013-05-14$37.88$50.841,636,500——
2013-05-13$37.42$50.231,225,600——
2013-05-10$37.51$50.35743,500——
2013-05-09$37.27$50.02913,200——
2013-05-08$37.52$50.361,208,300——
2013-05-07$37.52$50.361,307,100——
2013-05-06$37.09$49.781,686,600——
2013-05-03$36.99$49.652,164,900——
2013-05-02$36.55$49.061,457,000——
2013-05-01$36.31$48.741,403,900——
2013-04-30$36.53$49.032,115,900——
2013-04-29$36.24$48.642,797,400——
2013-04-26$35.92$48.212,160,900——
2013-04-25$36.07$48.416,771,200——
2013-04-24$34.29$46.033,091,100——
2013-04-23$34.43$46.212,454,800——
2013-04-22$33.71$45.252,868,900——
2013-04-19$33.39$44.821,482,700——
2013-04-18$33.18$44.543,084,200——
2013-04-17$33.54$45.022,923,700——
2013-04-16$33.14$44.481,676,000——
2013-04-15$32.61$43.772,743,900——
2013-04-12$33.28$44.671,419,800——
2013-04-11$33.29$44.681,751,800——
2013-04-10$33.19$44.551,645,700——
2013-04-09$33.00$44.291,772,200——
2013-04-08$32.72$43.92954,400——
2013-04-05$32.28$43.331,525,200——
2013-04-04$32.04$43.012,016,600——
2013-04-03$32.18$43.192,425,700——
2013-04-02$32.81$44.041,334,700——
2013-04-01$32.62$43.782,325,400——
2013-03-28$33.22$44.593,573,400——
2013-03-27$32.51$43.641,616,500——
2013-03-26$32.38$43.462,180,000——
2013-03-25$31.84$42.742,431,200——
2013-03-22$32.03$42.992,635,700——
2013-03-21$32.10$43.092,358,700——
2013-03-20$32.71$43.902,717,500——
2013-03-19$32.85$44.092,139,100——
2013-03-18$33.54$45.022,745,600——
2013-03-15$33.71$45.254,837,100——
2013-03-14$34.38$46.156,347,700——
2013-03-13$33.52$44.991,507,400——
2013-03-12$33.68$45.212,651,800——
2013-03-11$33.83$45.412,792,400——
2013-03-08$33.31$44.717,504,600——
2013-03-07$34.35$46.112,571,600——
2013-03-06$34.50$46.312,881,700——
2013-03-05$34.70$46.582,465,900——
2013-03-04$35.06$47.061,970,000——
2013-03-01$35.00$46.982,178,300——
2013-02-28$34.87$46.802,736,600——
2013-02-27$34.67$46.542,262,100——
2013-02-26$33.88$45.472,019,400——
2013-02-25$33.67$45.193,476,600——
2013-02-22$33.73$45.271,878,400——
2013-02-21$33.83$45.412,558,200——
2013-02-20$34.52$46.331,601,500——
2013-02-19$35.34$47.431,849,600——
2013-02-15$35.67$47.722,198,600——
2013-02-14$35.66$47.701,598,800——
2013-02-13$35.61$47.642,345,600——
2013-02-12$36.44$48.751,220,300——
2013-02-11$36.23$48.471,272,900——
2013-02-08$36.13$48.331,114,000——
2013-02-07$35.93$48.061,463,800——
2013-02-06$35.99$48.142,149,700——
2013-02-05$35.88$48.002,757,400——
2013-02-04$35.53$47.538,105,700——
2013-02-01$36.79$49.213,523,500——
2013-01-31$36.20$48.433,631,000——
2013-01-30$37.20$49.761,851,600——
2013-01-29$37.48$50.142,020,800——
2013-01-28$38.06$50.911,691,100——
2013-01-25$38.42$51.401,334,800——
2013-01-24$37.88$50.671,391,100——
2013-01-23$37.93$50.742,915,600——
2013-01-22$36.98$49.471,651,800——
2013-01-18$36.90$49.362,771,900——
2013-01-17$37.38$50.002,082,300——
2013-01-16$36.60$48.961,793,300——
2013-01-15$36.20$48.431,702,200——
2013-01-14$35.96$48.101,577,100——
2013-01-11$35.49$47.481,400,000——
2013-01-10$35.71$47.771,710,500——
2013-01-09$35.60$47.621,950,500——
2013-01-08$35.22$47.111,550,100——
2013-01-07$35.61$47.641,736,500——
2013-01-04$35.79$47.881,900,900——
2013-01-03$35.79$47.882,030,000——
2013-01-02$35.39$47.342,237,400——