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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$133.51$205.67814,800——
2019-12-30$133.35$205.43803,800——
2019-12-27$133.33$205.39624,300——
2019-12-26$134.17$206.69820,300——
2019-12-24$132.96$204.82573,600——
2019-12-23$133.40$205.501,743,700——
2019-12-20$131.08$201.934,295,700——
2019-12-19$126.85$195.411,952,300——
2019-12-18$127.59$195.351,479,400——
2019-12-17$127.05$194.521,656,200——
2019-12-16$126.20$193.221,553,800——
2019-12-13$125.64$192.372,485,500——
2019-12-12$124.99$191.371,460,500——
2019-12-11$123.32$188.811,589,700——
2019-12-10$121.59$186.161,748,600——
2019-12-09$121.82$186.521,957,800——
2019-12-06$122.07$186.901,740,100——
2019-12-05$121.00$185.261,694,200——
2019-12-04$120.10$183.881,957,500——
2019-12-03$118.85$181.971,918,400——
2019-12-02$119.15$182.431,553,000——
2019-11-29$120.02$183.76751,600——
2019-11-27$121.30$185.721,218,900——
2019-11-26$119.74$183.332,379,800——
2019-11-25$119.42$182.841,375,000——
2019-11-22$119.13$182.401,642,400——
2019-11-21$118.69$181.722,252,200——
2019-11-20$117.00$179.142,435,000——
2019-11-19$118.86$181.981,614,000——
2019-11-18$118.40$181.281,651,100——
2019-11-15$117.89$180.502,445,500——
2019-11-14$115.24$176.441,565,100——
2019-11-13$114.79$175.751,232,000——
2019-11-12$113.85$174.311,168,300——
2019-11-11$113.94$174.45908,900——
2019-11-08$114.53$175.35988,000——
2019-11-07$114.99$176.062,592,400——
2019-11-06$112.78$172.681,336,800——
2019-11-05$113.51$173.791,448,300——
2019-11-04$113.28$173.441,508,200——
2019-11-01$111.18$170.231,311,800——
2019-10-31$108.83$166.632,222,300——
2019-10-30$109.42$167.533,557,300——
2019-10-29$113.27$173.431,569,300——
2019-10-28$112.20$171.79961,300——
2019-10-25$111.37$170.52944,200——
2019-10-24$109.12$167.07869,000——
2019-10-23$109.68$167.931,056,100——
2019-10-22$108.41$165.981,367,500——
2019-10-21$112.07$171.592,161,300——
2019-10-18$111.18$170.231,737,500——
2019-10-17$109.15$167.12558,400——
2019-10-16$108.32$165.851,032,700——
2019-10-15$109.48$167.621,439,400——
2019-10-14$107.96$165.301,183,600——
2019-10-11$107.57$164.701,960,800——
2019-10-10$103.61$158.641,213,900——
2019-10-09$101.88$155.99944,100——
2019-10-08$101.03$154.691,318,400——
2019-10-07$102.60$157.091,758,200——
2019-10-04$103.31$158.181,634,300——
2019-10-03$104.18$159.511,260,800——
2019-10-02$103.01$157.721,635,700——
2019-10-01$104.65$160.231,595,200——
2019-09-30$108.33$165.861,301,900——
2019-09-27$107.03$163.871,632,200——
2019-09-26$106.93$163.722,549,600——
2019-09-25$109.66$167.901,116,200——
2019-09-24$108.64$166.341,439,800——
2019-09-23$109.55$167.731,646,500——
2019-09-20$111.68$170.991,434,700——
2019-09-19$112.46$172.191,238,300——
2019-09-18$112.99$171.801,790,700——
2019-09-17$114.09$173.48720,900——
2019-09-16$113.93$173.231,206,700——
2019-09-13$114.83$174.601,085,100——
2019-09-12$113.27$172.231,012,800——
2019-09-11$113.83$173.081,386,500——
2019-09-10$113.75$172.961,743,900——
2019-09-09$110.61$168.181,404,300——
2019-09-06$108.41$164.841,728,600——
2019-09-05$106.94$162.601,304,200——
2019-09-04$104.74$159.261,234,900——
2019-09-03$102.85$156.381,831,300——
2019-08-30$104.28$158.561,209,000——
2019-08-29$103.38$157.191,191,100——
2019-08-28$103.18$156.891,369,400——
2019-08-27$101.77$154.741,174,600——
2019-08-26$102.49$155.841,665,600——
2019-08-23$102.53$155.902,184,100——
2019-08-22$107.03$162.74944,700——
2019-08-21$107.67$163.71778,500——
2019-08-20$107.63$163.65949,000——
2019-08-19$107.76$163.851,350,200——
2019-08-16$105.18$159.93988,300——
2019-08-15$103.87$157.941,217,700——
2019-08-14$104.19$158.421,910,800——
2019-08-13$109.03$165.782,318,600——
2019-08-12$107.30$163.15834,300——
2019-08-09$109.25$166.12904,900——
2019-08-08$109.74$166.862,011,800——
2019-08-07$107.37$163.261,355,800——
2019-08-06$107.06$162.792,026,600——
2019-08-05$107.69$163.741,894,200——
2019-08-02$110.73$168.372,006,600——
2019-08-01$114.05$173.412,533,300——
2019-07-31$116.34$176.902,462,300——
2019-07-30$115.99$176.361,581,300——
2019-07-29$115.59$175.761,995,700——
2019-07-26$113.96$173.282,323,000——
2019-07-25$113.04$171.883,491,500——
2019-07-24$115.34$175.383,141,300——
2019-07-23$113.73$172.932,054,800——
2019-07-22$111.63$169.733,048,800——
2019-07-19$110.15$167.481,931,600——
2019-07-18$111.00$168.781,955,600——
2019-07-17$111.76$169.931,923,400——
2019-07-16$114.55$174.172,473,100——
2019-07-15$112.85$171.593,594,300——
2019-07-12$110.14$167.473,208,100——
2019-07-11$110.40$167.862,225,900——
2019-07-10$110.38$167.832,098,700——
2019-07-09$111.22$169.113,188,700——
2019-07-08$111.89$170.132,900,300——
2019-07-05$115.40$175.472,210,100——
2019-07-03$116.54$177.201,634,600——
2019-07-02$119.04$181.001,105,600——
2019-07-01$118.07$179.532,199,900——
2019-06-28$121.21$184.302,067,000——
2019-06-27$119.20$181.251,099,400——
2019-06-26$116.55$177.221,179,500——
2019-06-25$116.04$176.441,617,900——
2019-06-24$117.10$178.052,455,100——
2019-06-21$114.84$174.622,822,900——
2019-06-20$118.74$180.553,429,800——
2019-06-19$122.65$186.49781,400——
2019-06-18$122.63$186.46873,100——
2019-06-17$122.21$185.82908,700——
2019-06-14$124.13$188.74801,300——
2019-06-13$122.47$186.221,010,000——
2019-06-12$124.27$188.951,008,400——
2019-06-11$122.86$186.81981,700——
2019-06-10$123.44$187.69965,200——
2019-06-07$120.97$183.941,154,600——
2019-06-06$118.64$180.392,023,900——
2019-06-05$118.47$180.142,251,100——
2019-06-04$121.51$184.762,833,800——
2019-06-03$120.70$183.531,183,800——
2019-05-31$121.76$184.071,041,500——
2019-05-30$122.95$185.87854,100——
2019-05-29$121.81$184.151,015,900——
2019-05-28$123.09$186.081,179,600——
2019-05-24$123.68$186.98718,000——
2019-05-23$124.42$188.091,545,700——
2019-05-22$124.96$188.91929,500——
2019-05-21$124.69$188.501,033,500——
2019-05-20$123.11$186.11763,800——
2019-05-17$124.88$188.79752,900——
2019-05-16$125.72$190.06722,600——
2019-05-15$123.77$187.11835,200——
2019-05-14$123.58$186.821,504,100——
2019-05-13$121.89$184.271,761,100——
2019-05-10$126.07$190.591,508,600——
2019-05-09$127.33$192.491,057,900——
2019-05-08$127.32$192.481,065,700——
2019-05-07$127.28$192.421,309,000——
2019-05-06$129.17$195.281,224,300——
2019-05-03$130.89$197.882,134,100——
2019-05-02$125.77$190.141,803,600——
2019-05-01$129.03$195.063,795,200——
2019-04-30$120.94$182.832,259,300——
2019-04-29$122.28$184.861,618,300——
2019-04-26$121.16$183.171,126,300——
2019-04-25$120.76$182.561,142,300——
2019-04-24$121.50$183.681,235,100——
2019-04-23$122.48$185.161,235,900——
2019-04-22$120.41$182.031,351,200——
2019-04-18$120.99$182.912,415,400——
2019-04-17$123.24$186.311,982,700——
2019-04-16$124.11$187.631,654,000——
2019-04-15$122.46$185.131,550,700——
2019-04-12$121.94$184.351,757,200——
2019-04-11$118.94$179.811,264,400——
2019-04-10$116.51$176.141,015,600——
2019-04-09$115.32$174.341,229,000——
2019-04-08$118.42$179.021,843,100——
2019-04-05$117.27$177.29911,800——
2019-04-04$115.87$175.17763,400——
2019-04-03$116.63$176.32981,900——
2019-04-02$116.26$175.761,090,700——
2019-04-01$115.61$174.781,615,500——
2019-03-29$114.62$173.281,558,500——
2019-03-28$112.45$170.001,342,500——
2019-03-27$110.99$167.791,860,000——
2019-03-26$113.11$171.002,616,100——
2019-03-25$114.50$173.101,559,000——
2019-03-22$115.58$174.731,423,000——
2019-03-21$117.77$178.04728,200——
2019-03-20$116.00$175.371,548,000——
2019-03-19$117.44$177.541,084,200——
2019-03-18$118.30$178.841,309,100——
2019-03-15$117.18$177.151,142,000——
2019-03-14$116.45$176.05991,600——
2019-03-13$117.12$177.06995,600——
2019-03-12$116.29$175.80902,800——
2019-03-11$116.88$176.70740,900——
2019-03-08$116.54$176.181,048,000——
2019-03-07$115.71$174.931,775,200——
2019-03-06$117.09$177.011,050,100——
2019-03-05$119.41$179.461,189,600——
2019-03-04$117.68$176.861,278,600——
2019-03-01$119.03$178.891,378,900——
2019-02-28$118.48$178.061,059,300——
2019-02-27$118.46$178.031,267,700——
2019-02-26$119.66$179.84909,600——
2019-02-25$120.56$181.19872,900——
2019-02-22$120.93$181.75838,200——
2019-02-21$120.97$181.811,974,000——
2019-02-20$120.83$181.601,119,600——
2019-02-19$119.36$179.391,935,300——
2019-02-15$117.97$177.301,325,500——
2019-02-14$117.22$176.17971,000——
2019-02-13$117.84$177.101,296,400——
2019-02-12$116.29$174.771,771,400——
2019-02-11$116.10$174.491,569,200——
2019-02-08$114.84$172.592,122,500——
2019-02-07$115.68$173.861,688,800——
2019-02-06$118.15$177.572,856,100——
2019-02-05$118.22$177.672,070,000——
2019-02-04$119.00$178.851,402,600——
2019-02-01$118.31$177.812,042,400——
2019-01-31$120.05$180.422,551,900——
2019-01-30$120.98$181.824,819,900——
2019-01-29$112.05$168.402,305,700——
2019-01-28$112.21$168.641,470,700——
2019-01-25$111.74$167.941,214,100——
2019-01-24$109.75$164.94965,800——
2019-01-23$108.31$162.781,505,900——
2019-01-22$108.63$163.262,066,400——
2019-01-18$109.35$164.341,877,500——
2019-01-17$107.04$160.871,059,200——
2019-01-16$105.66$158.801,169,400——
2019-01-15$105.62$158.741,452,700——
2019-01-14$104.97$157.761,131,700——
2019-01-11$106.42$159.941,305,600——
2019-01-10$104.90$157.661,670,800——
2019-01-09$104.36$156.841,454,000——
2019-01-08$103.93$156.201,882,300——
2019-01-07$101.83$153.042,150,300——
2019-01-04$98.76$148.432,261,400——
2019-01-03$92.55$139.092,807,800——
2019-01-02$97.79$146.971,352,200——