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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.69$116.206,275,500——
2020-12-30$73.75$114.744,429,400——
2020-12-29$71.60$111.393,461,300——
2020-12-28$72.89$113.403,917,600——
2020-12-24$70.66$109.931,712,400——
2020-12-23$71.42$111.113,764,200——
2020-12-22$69.69$108.424,562,300——
2020-12-21$71.82$111.744,991,100——
2020-12-18$72.29$112.474,961,400——
2020-12-17$73.94$115.043,298,300——
2020-12-16$73.65$114.583,570,000——
2020-12-15$74.05$115.217,261,100——
2020-12-14$74.06$115.226,263,400——
2020-12-11$76.46$118.966,149,100——
2020-12-10$80.64$125.464,513,000——
2020-12-09$82.37$128.156,767,500——
2020-12-08$82.83$128.874,374,300——
2020-12-07$81.62$126.985,566,400——
2020-12-04$82.73$128.718,543,100——
2020-12-03$84.40$131.315,937,600——
2020-12-02$80.64$125.463,845,200——
2020-12-01$78.29$121.803,469,200——
2020-11-30$78.81$122.615,833,900——
2020-11-27$81.48$126.772,194,300——
2020-11-25$80.08$124.595,114,000——
2020-11-24$81.63$127.008,096,200——
2020-11-23$75.78$117.904,973,100——
2020-11-20$72.58$112.924,593,000——
2020-11-19$74.44$115.813,532,400——
2020-11-18$74.13$115.335,810,000——
2020-11-17$75.34$117.215,924,500——
2020-11-16$75.50$117.4612,110,100——
2020-11-13$70.61$109.854,567,000——
2020-11-12$68.10$105.956,968,100——
2020-11-11$70.88$110.2710,404,000——
2020-11-10$73.73$114.7111,446,100——
2020-11-09$75.43$117.3527,736,800——
2020-11-06$58.57$91.124,250,900——
2020-11-05$60.17$93.614,516,500——
2020-11-04$56.98$88.653,503,500——
2020-11-03$57.57$89.574,837,500——
2020-11-02$57.02$88.717,320,100——
2020-10-30$56.42$87.7817,043,800——
2020-10-29$53.83$83.758,947,300——
2020-10-28$53.12$82.649,382,600——
2020-10-27$57.38$89.275,285,500——
2020-10-26$58.26$90.6412,161,300——
2020-10-23$64.48$100.325,040,600——
2020-10-22$63.39$98.626,314,300——
2020-10-21$60.69$94.423,869,300——
2020-10-20$61.79$96.136,258,700——
2020-10-19$59.71$92.906,251,900——
2020-10-16$58.83$91.536,332,200——
2020-10-15$59.38$92.387,955,200——
2020-10-14$59.91$93.2118,061,300——
2020-10-13$60.61$94.3023,821,400——
2020-10-12$69.83$108.644,336,100——
2020-10-09$71.09$110.606,369,900——
2020-10-08$69.29$107.804,740,300——
2020-10-07$68.02$105.824,551,400——
2020-10-06$66.18$102.967,355,400——
2020-10-05$65.25$101.523,575,800——
2020-10-02$65.26$101.534,949,000——
2020-10-01$65.55$101.985,432,000——
2020-09-30$64.73$100.717,994,700——
2020-09-29$64.40$100.194,396,300——
2020-09-28$66.09$102.825,677,500——
2020-09-25$64.59$100.497,922,100——
2020-09-24$59.97$93.306,456,400——
2020-09-23$61.24$95.285,252,900——
2020-09-22$62.37$97.035,057,600——
2020-09-21$60.71$94.458,709,800——
2020-09-18$65.45$101.839,855,000——
2020-09-17$68.75$106.965,638,300——
2020-09-16$69.61$108.306,676,100——
2020-09-15$67.69$105.318,654,800——
2020-09-14$70.94$110.374,715,900——
2020-09-11$69.34$107.884,109,400——
2020-09-10$70.14$109.126,334,400——
2020-09-09$70.11$109.086,760,600——
2020-09-08$71.51$111.257,383,800——
2020-09-04$71.95$111.947,898,800——
2020-09-03$70.20$109.2212,987,800——
2020-09-02$68.37$106.376,132,200——
2020-09-01$68.51$106.596,146,000——
2020-08-31$68.84$107.108,218,300——
2020-08-28$70.12$109.0913,883,000——
2020-08-27$66.60$103.629,902,900——
2020-08-26$62.84$97.775,710,300——
2020-08-25$64.07$99.687,931,400——
2020-08-24$64.43$100.2412,221,500——
2020-08-21$61.53$95.735,980,700——
2020-08-20$61.53$95.735,405,900——
2020-08-19$61.09$95.0410,438,600——
2020-08-18$60.40$93.977,827,000——
2020-08-17$60.29$93.808,097,400——
2020-08-14$60.50$94.139,203,400——
2020-08-13$58.50$91.018,594,100——
2020-08-12$57.19$88.9812,710,500——
2020-08-11$58.67$91.2818,211,800——
2020-08-10$57.31$89.1619,738,000——
2020-08-07$52.10$81.068,397,400——
2020-08-06$51.10$79.508,729,700——
2020-08-05$49.53$77.069,849,900——
2020-08-04$49.13$76.447,519,900——
2020-08-03$47.39$73.739,292,700——
2020-07-31$48.71$75.787,490,700——
2020-07-30$50.30$78.265,437,600——
2020-07-29$51.00$79.354,947,500——
2020-07-28$50.83$79.0810,081,400——
2020-07-27$49.30$76.707,319,600——
2020-07-24$50.83$79.087,006,500——
2020-07-23$50.45$78.4911,370,100——
2020-07-22$51.45$80.057,258,700——
2020-07-21$52.80$82.158,713,200——
2020-07-20$52.40$81.527,672,500——
2020-07-17$53.14$82.6710,959,700——
2020-07-16$53.94$83.9216,256,700——
2020-07-15$58.36$90.8033,940,100——
2020-07-14$48.15$74.9110,562,700——
2020-07-13$49.54$77.0713,636,900——
2020-07-10$51.77$80.5420,560,000——
2020-07-09$47.12$73.3113,952,500——
2020-07-08$50.07$77.9012,332,700——
2020-07-07$47.56$73.999,986,200——
2020-07-06$50.02$77.8213,304,500——
2020-07-02$49.51$77.0313,823,700——
2020-07-01$50.83$79.0817,917,100——
2020-06-30$50.30$78.2614,819,000——
2020-06-29$50.30$78.2617,409,100——
2020-06-26$46.41$72.2014,396,000——
2020-06-25$48.58$75.5821,698,800——
2020-06-24$48.24$75.0526,872,900——
2020-06-23$54.36$84.5718,591,800——
2020-06-22$51.86$80.6826,221,000——
2020-06-19$55.27$85.9924,765,400——
2020-06-18$59.35$92.3421,486,000——
2020-06-17$58.03$90.2821,778,900——
2020-06-16$62.50$97.2421,519,800——
2020-06-15$60.83$94.6420,473,000——
2020-06-12$61.18$95.1825,974,100——
2020-06-11$54.51$84.8129,730,900——
2020-06-10$63.59$98.9325,167,000——
2020-06-09$69.91$108.7722,273,600——
2020-06-08$75.12$116.8732,661,300——
2020-06-05$69.44$108.0361,286,500——
2020-06-04$57.69$89.7533,102,100——
2020-06-03$58.11$90.4118,385,800——
2020-06-02$56.00$87.1218,216,000——
2020-06-01$55.64$86.5619,886,400——
2020-05-29$51.87$80.7019,047,800——
2020-05-28$51.70$80.4321,502,300——
2020-05-27$54.29$84.4631,922,200——
2020-05-26$49.56$77.1127,211,800——
2020-05-22$43.14$67.1215,272,600——
2020-05-21$43.35$67.4428,093,800——
2020-05-20$40.73$63.3722,451,000——
2020-05-19$42.15$65.5817,966,900——
2020-05-18$43.70$67.9929,372,600——
2020-05-15$37.45$58.2618,249,400——
2020-05-14$35.15$54.6922,829,500——
2020-05-13$34.53$53.7222,563,500——
2020-05-12$36.34$56.5410,499,900——
2020-05-11$38.07$59.239,389,600——
2020-05-08$39.92$62.1115,948,800——
2020-05-07$38.03$59.1713,834,900——
2020-05-06$36.11$56.1815,416,900——
2020-05-05$37.20$57.8825,370,100——
2020-05-04$41.37$64.3622,844,900——
2020-05-01$40.77$63.4320,273,800——
2020-04-30$46.77$72.7621,274,400——
2020-04-29$48.06$74.7728,659,800——
2020-04-28$41.59$64.7123,428,800——
2020-04-27$39.47$61.4119,029,200——
2020-04-24$35.68$55.5114,773,900——
2020-04-23$36.88$57.3821,504,000——
2020-04-22$34.01$52.919,840,700——
2020-04-21$34.43$53.5715,515,200——
2020-04-20$35.99$55.9915,153,000——
2020-04-17$37.39$58.1724,741,700——
2020-04-16$34.01$52.9124,760,200——
2020-04-15$36.98$57.5322,565,500——
2020-04-14$37.84$58.8732,458,600——
2020-04-13$33.37$51.9234,049,200——
2020-04-09$40.22$62.5746,241,200——
2020-04-08$37.56$58.4428,694,300——
2020-04-07$33.55$52.2051,068,300——
2020-04-06$29.61$46.0733,519,300——
2020-04-03$24.39$37.9526,467,300——
2020-04-02$24.82$38.6129,239,400——
2020-04-01$25.77$40.0924,415,500——
2020-03-31$32.17$50.0526,187,400——
2020-03-30$29.77$46.3225,443,700——
2020-03-27$34.50$53.6731,129,200——
2020-03-26$40.61$63.1835,085,100——
2020-03-25$42.41$65.9832,761,400——
2020-03-24$34.47$53.6328,057,200——
2020-03-23$28.19$43.8620,278,800——
2020-03-20$23.81$37.0422,221,500——
2020-03-19$22.41$34.8717,031,500——
2020-03-18$22.33$34.7424,554,800——
2020-03-17$27.66$43.0318,129,200——
2020-03-16$29.94$46.5825,379,100——
2020-03-13$32.33$50.3027,483,000——
2020-03-12$30.27$47.0928,866,300——
2020-03-11$44.37$69.0323,724,700——
2020-03-10$51.67$80.3930,322,600——
2020-03-09$48.27$75.1019,180,300——
2020-03-06$65.01$101.1416,949,000——
2020-03-05$65.78$102.3416,079,000——
2020-03-04$79.36$122.2510,264,600——
2020-03-03$78.19$120.457,591,300——
2020-03-02$80.56$124.107,890,200——
2020-02-28$80.41$123.879,924,700——
2020-02-27$77.00$118.6214,785,900——
2020-02-26$82.34$126.849,748,000——
2020-02-25$89.55$137.955,906,100——
2020-02-24$96.61$148.837,476,900——
2020-02-21$106.11$163.463,352,400——
2020-02-20$109.80$169.152,867,900——
2020-02-19$111.01$171.012,531,900——
2020-02-18$111.41$171.632,977,800——
2020-02-14$113.16$174.322,555,700——
2020-02-13$113.62$175.033,140,500——
2020-02-12$117.23$180.593,994,700——
2020-02-11$113.06$174.173,238,600——
2020-02-10$109.70$168.992,737,600——
2020-02-07$111.55$171.845,071,200——
2020-02-06$116.67$179.732,518,700——
2020-02-05$118.26$182.182,455,000——
2020-02-04$118.00$181.783,308,000——
2020-02-03$116.45$179.393,064,500——
2020-01-31$117.08$180.362,020,100——
2020-01-30$119.70$184.404,088,500——
2020-01-29$121.64$187.392,121,300——
2020-01-28$120.43$185.522,576,700——
2020-01-27$116.91$180.104,937,300——
2020-01-24$126.51$194.892,689,600——
2020-01-23$129.59$199.632,123,100——
2020-01-22$129.13$198.921,836,700——
2020-01-21$129.68$199.773,369,900——
2020-01-17$135.05$208.04906,000——
2020-01-16$134.05$206.50800,600——
2020-01-15$132.62$204.30872,900——
2020-01-14$132.95$204.811,112,300——
2020-01-13$133.11$205.061,244,700——
2020-01-10$133.19$205.18835,400——
2020-01-09$133.92$206.301,227,300——
2020-01-08$132.22$203.681,429,600——
2020-01-07$130.44$200.941,211,400——
2020-01-06$131.63$202.781,518,000——
2020-01-03$133.49$205.641,229,400——
2020-01-02$134.65$207.431,014,400——