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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$76.90$119.643,085,400——
2021-12-30$77.35$120.345,293,900——
2021-12-29$78.22$121.693,038,600——
2021-12-28$78.25$121.742,363,500——
2021-12-27$78.46$122.072,967,100——
2021-12-23$79.53$123.733,859,500——
2021-12-22$79.46$123.624,272,700——
2021-12-21$76.57$119.136,787,400——
2021-12-20$72.66$113.046,111,800——
2021-12-17$72.41$112.657,720,900——
2021-12-16$68.80$107.045,156,400——
2021-12-15$70.63$109.894,385,300——
2021-12-14$71.60$111.394,257,100——
2021-12-13$72.15$112.254,254,300——
2021-12-10$75.50$117.463,503,900——
2021-12-09$74.70$116.222,760,300——
2021-12-08$75.37$117.266,857,200——
2021-12-07$71.64$111.465,259,900——
2021-12-06$72.25$112.418,184,800——
2021-12-03$66.76$103.864,668,700——
2021-12-02$68.88$107.167,070,300——
2021-12-01$64.27$99.999,692,100——
2021-11-30$69.82$108.638,624,200——
2021-11-29$69.89$108.737,839,900——
2021-11-26$67.98$105.7610,722,900——
2021-11-24$78.34$121.882,147,700——
2021-11-23$78.84$122.662,262,600——
2021-11-22$79.27$123.333,096,500——
2021-11-19$80.47$125.194,430,500——
2021-11-18$82.94$129.042,285,800——
2021-11-17$83.27$129.552,417,100——
2021-11-16$83.34$129.663,514,100——
2021-11-15$85.26$132.653,021,200——
2021-11-12$84.57$131.573,909,200——
2021-11-11$86.30$134.262,759,500——
2021-11-10$88.75$138.082,739,600——
2021-11-09$91.35$142.123,738,600——
2021-11-08$93.71$145.794,918,300——
2021-11-05$96.67$150.4010,283,900——
2021-11-04$88.73$138.051,782,800——
2021-11-03$89.77$139.662,829,000——
2021-11-02$87.78$136.572,156,700——
2021-11-01$88.28$137.353,315,800——
2021-10-29$84.43$131.363,366,300——
2021-10-28$84.25$131.081,895,700——
2021-10-27$83.49$129.891,987,700——
2021-10-26$84.42$131.342,231,400——
2021-10-25$84.91$132.101,907,100——
2021-10-22$84.63$131.672,315,800——
2021-10-21$83.73$130.271,793,400——
2021-10-20$83.91$130.552,365,800——
2021-10-19$84.47$131.422,912,800——
2021-10-18$85.88$133.612,428,800——
2021-10-15$86.32$134.303,269,900——
2021-10-14$86.90$135.202,070,400——
2021-10-13$86.73$134.932,753,200——
2021-10-12$88.67$137.952,997,500——
2021-10-11$87.32$135.852,253,300——
2021-10-08$87.73$136.492,565,700——
2021-10-07$88.79$138.143,003,000——
2021-10-06$90.07$140.132,423,200——
2021-10-05$91.01$141.592,253,100——
2021-10-04$91.06$141.673,290,100——
2021-10-01$92.33$143.655,114,400——
2021-09-30$88.95$138.393,201,000——
2021-09-29$90.67$141.063,248,000——
2021-09-28$91.97$143.094,014,400——
2021-09-27$92.41$143.776,276,600——
2021-09-24$90.69$141.095,984,100——
2021-09-23$88.16$137.165,090,500——
2021-09-22$85.33$132.764,821,200——
2021-09-21$82.92$129.012,975,500——
2021-09-20$82.96$129.073,457,100——
2021-09-17$83.79$130.365,422,400——
2021-09-16$82.54$128.422,282,300——
2021-09-15$83.26$129.542,192,300——
2021-09-14$82.42$128.232,539,200——
2021-09-13$83.84$130.444,024,300——
2021-09-10$81.56$126.893,082,700——
2021-09-09$81.65$127.032,797,600——
2021-09-08$80.29$124.912,430,600——
2021-09-07$81.45$126.724,218,700——
2021-09-03$79.43$123.585,111,200——
2021-09-02$82.93$129.024,047,300——
2021-09-01$82.24$127.953,513,900——
2021-08-31$82.73$128.712,923,600——
2021-08-30$81.89$127.402,942,400——
2021-08-27$83.26$129.543,203,900——
2021-08-26$80.82$125.743,310,400——
2021-08-25$83.41$129.773,812,200——
2021-08-24$82.86$128.915,131,000——
2021-08-23$80.25$124.854,642,100——
2021-08-20$78.21$121.683,815,200——
2021-08-19$76.50$119.025,516,500——
2021-08-18$77.21$120.123,814,100——
2021-08-17$76.02$118.272,845,200——
2021-08-16$78.43$122.022,678,600——
2021-08-13$78.89$122.742,968,900——
2021-08-12$80.34$124.992,603,400——
2021-08-11$81.79$127.254,295,800——
2021-08-10$80.75$125.633,798,200——
2021-08-09$77.39$120.403,299,800——
2021-08-06$78.92$122.784,235,400——
2021-08-05$78.10$121.516,755,800——
2021-08-04$72.65$113.037,719,100——
2021-08-03$74.49$115.896,002,300——
2021-08-02$75.48$117.435,211,900——
2021-07-30$76.87$119.595,983,200——
2021-07-29$80.02$124.493,356,200——
2021-07-28$80.09$124.602,933,700——
2021-07-27$80.56$125.333,946,900——
2021-07-26$80.88$125.834,651,600——
2021-07-23$77.72$120.924,575,200——
2021-07-22$77.76$120.984,791,600——
2021-07-21$78.90$122.757,363,200——
2021-07-20$74.89$116.517,762,900——
2021-07-19$69.51$108.1410,445,500——
2021-07-16$72.39$112.625,115,500——
2021-07-15$74.21$115.466,498,100——
2021-07-14$76.20$118.554,095,400——
2021-07-13$78.51$122.152,888,900——
2021-07-12$81.54$126.862,414,900——
2021-07-09$82.33$128.092,876,800——
2021-07-08$79.45$123.614,500,500——
2021-07-07$80.46$125.185,203,700——
2021-07-06$82.97$129.084,788,200——
2021-07-02$86.04$133.862,258,700——
2021-07-01$85.89$133.632,581,700——
2021-06-30$85.28$132.683,732,600——
2021-06-29$83.00$129.135,372,500——
2021-06-28$83.45$129.839,627,200——
2021-06-25$89.22$138.815,350,300——
2021-06-24$86.97$135.313,585,200——
2021-06-23$86.16$134.051,938,500——
2021-06-22$85.66$133.273,118,900——
2021-06-21$87.40$135.982,822,900——
2021-06-18$85.64$133.244,091,200——
2021-06-17$86.41$134.443,482,800——
2021-06-16$88.52$137.723,330,400——
2021-06-15$86.93$135.242,432,900——
2021-06-14$87.95$136.833,047,700——
2021-06-11$90.09$140.163,900,100——
2021-06-10$90.63$141.004,126,600——
2021-06-09$92.79$144.362,560,300——
2021-06-08$94.95$147.723,253,300——
2021-06-07$94.48$146.993,017,200——
2021-06-04$94.07$146.352,721,400——
2021-06-03$94.72$147.363,449,800——
2021-06-02$96.98$150.883,576,400——
2021-06-01$96.25$149.743,903,500——
2021-05-28$93.27$145.113,786,700——
2021-05-27$94.76$147.435,393,400——
2021-05-26$92.49$143.905,894,000——
2021-05-25$89.00$138.477,172,000——
2021-05-24$85.87$133.604,098,200——
2021-05-21$82.82$128.853,707,200——
2021-05-20$84.66$131.713,146,100——
2021-05-19$83.99$130.672,823,700——
2021-05-18$84.98$132.213,451,600——
2021-05-17$84.54$131.532,397,600——
2021-05-14$84.27$131.114,401,700——
2021-05-13$78.46$122.073,787,800——
2021-05-12$78.05$121.433,686,600——
2021-05-11$81.28$126.453,634,800——
2021-05-10$83.93$130.583,584,500——
2021-05-07$84.29$131.143,668,900——
2021-05-06$80.70$125.555,478,700——
2021-05-05$83.00$129.133,109,800——
2021-05-04$83.99$130.674,689,900——
2021-05-03$87.91$136.772,749,100——
2021-04-30$86.95$135.283,741,200——
2021-04-29$84.90$132.096,561,300——
2021-04-28$87.47$136.091,943,400——
2021-04-27$87.63$136.332,112,200——
2021-04-26$86.94$135.262,229,500——
2021-04-23$85.81$133.502,512,100——
2021-04-22$84.18$130.972,982,200——
2021-04-21$84.69$131.763,265,900——
2021-04-20$81.07$126.134,626,900——
2021-04-19$83.78$130.342,564,200——
2021-04-16$85.39$132.852,459,100——
2021-04-15$84.50$131.463,444,500——
2021-04-14$86.53$134.622,276,300——
2021-04-13$86.53$134.623,996,000——
2021-04-12$87.06$135.453,545,300——
2021-04-09$89.88$139.832,348,800——
2021-04-08$89.79$139.694,802,300——
2021-04-07$91.04$141.645,531,500——
2021-04-06$90.76$141.203,563,100——
2021-04-05$89.15$138.704,770,900——
2021-04-01$86.67$134.842,397,600——
2021-03-31$85.61$133.193,189,700——
2021-03-30$85.35$132.792,715,700——
2021-03-29$82.87$128.932,536,100——
2021-03-26$84.56$131.563,321,400——
2021-03-25$83.45$129.834,898,100——
2021-03-24$81.58$126.928,644,500——
2021-03-23$83.90$130.536,076,400——
2021-03-22$88.90$138.313,828,000——
2021-03-19$90.72$141.146,079,500——
2021-03-18$88.41$137.554,037,300——
2021-03-17$91.45$142.283,985,800——
2021-03-16$89.52$139.275,421,100——
2021-03-15$94.55$147.107,997,300——
2021-03-12$90.22$140.363,922,600——
2021-03-11$87.99$136.894,751,600——
2021-03-10$87.32$135.855,553,700——
2021-03-09$89.56$139.343,774,800——
2021-03-08$87.91$136.774,828,500——
2021-03-05$86.51$134.599,546,100——
2021-03-04$91.61$142.536,512,100——
2021-03-03$94.48$146.998,771,600——
2021-03-02$93.62$145.6519,538,300——
2021-03-01$91.35$142.1214,470,200——
2021-02-26$93.27$145.115,564,400——
2021-02-25$91.63$142.5610,355,800——
2021-02-24$96.66$150.389,811,100——
2021-02-23$90.05$140.1010,128,200——
2021-02-22$86.23$134.1615,159,300——
2021-02-19$78.87$122.715,659,900——
2021-02-18$75.12$116.873,583,600——
2021-02-17$75.11$116.865,978,000——
2021-02-16$74.20$115.449,398,900——
2021-02-12$67.63$105.223,173,500——
2021-02-11$67.99$105.783,277,700——
2021-02-10$68.77$106.994,418,300——
2021-02-09$68.89$107.183,017,000——
2021-02-08$70.70$109.992,701,200——
2021-02-05$71.58$111.363,131,300——
2021-02-04$70.84$110.213,588,800——
2021-02-03$69.42$108.002,907,700——
2021-02-02$68.68$106.853,839,200——
2021-02-01$65.75$102.293,547,900——
2021-01-29$65.00$101.135,937,800——
2021-01-28$69.05$107.435,089,900——
2021-01-27$66.18$102.964,557,600——
2021-01-26$66.50$103.464,754,600——
2021-01-25$68.42$106.457,703,000——
2021-01-22$71.96$111.952,636,600——
2021-01-21$72.66$113.043,098,400——
2021-01-20$72.82$113.292,432,300——
2021-01-19$73.48$114.322,505,600——
2021-01-15$72.92$113.453,125,000——
2021-01-14$75.84$117.995,228,200——
2021-01-13$72.25$112.412,772,100——
2021-01-12$72.47$112.752,763,100——
2021-01-11$72.12$112.202,723,400——
2021-01-08$72.97$113.533,104,200——
2021-01-07$73.98$115.103,993,700——
2021-01-06$72.20$112.333,612,500——
2021-01-05$72.55$112.874,029,500——
2021-01-04$70.72$110.035,732,800——