Royal Caribbean Cruises Ltd. ( RCL) - Price History
Monthly price history for RCL (Royal Caribbean Cruises Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $265.19 | $265.19 |
| August 2026 | $268.74 | $268.74 |
| July 2026 | $318.30 | $318.30 |
| June 2026 | $317.53 | $317.53 |
| May 2026 | $283.16 | $284.63 |
| April 2026 | $262.40 | $263.76 |
| March 2026 | $273.76 | $275.18 |
| February 2026 | $307.72 | $310.96 |
| January 2026 | $321.26 | $324.65 |
| December 2025 | $276.01 | $278.92 |
| November 2025 | $262.58 | $266.25 |
| October 2025 | $282.87 | $286.83 |
| September 2025 | $319.12 | $323.58 |
| August 2025 | $357.11 | $363.22 |
| July 2025 | $312.53 | $317.87 |
| June 2025 | $307.88 | $313.14 |
| May 2025 | $251.94 | $256.97 |
| April 2025 | $210.70 | $214.91 |
| March 2025 | $201.42 | $205.44 |
| February 2025 | $240.44 | $246.10 |
| January 2025 | $260.47 | $266.60 |
| December 2024 | $225.39 | $230.69 |
| November 2024 | $237.90 | $244.06 |
| October 2024 | $201.14 | $206.35 |
| September 2024 | $172.88 | $177.36 |
| August 2024 | $160.09 | $164.62 |
| July 2024 | $152.41 | $156.72 |
| June 2024 | $155.04 | $159.43 |
| May 2024 | $143.62 | $147.68 |
| April 2024 | $135.79 | $139.63 |
| March 2024 | $135.18 | $139.01 |
| February 2024 | $119.96 | $123.35 |
| January 2024 | $123.99 | $127.50 |
| December 2023 | $125.93 | $129.49 |
| November 2023 | $104.50 | $107.46 |
| October 2023 | $82.40 | $84.73 |
| September 2023 | $89.60 | $92.14 |
| August 2023 | $96.22 | $98.94 |
| July 2023 | $106.11 | $109.11 |
| June 2023 | $100.88 | $103.74 |
| May 2023 | $78.74 | $80.97 |
| April 2023 | $63.63 | $65.43 |
| March 2023 | $63.50 | $65.30 |
| February 2023 | $68.70 | $70.64 |
| January 2023 | $63.15 | $64.94 |
| December 2022 | $48.07 | $49.43 |
| November 2022 | $58.28 | $59.93 |
| October 2022 | $51.91 | $53.38 |
| September 2022 | $36.86 | $37.90 |
| August 2022 | $39.73 | $40.85 |
| July 2022 | $37.64 | $38.71 |
| June 2022 | $33.95 | $34.91 |
| May 2022 | $56.47 | $58.07 |
| April 2022 | $75.59 | $77.73 |
| March 2022 | $81.48 | $83.78 |
| February 2022 | $78.50 | $80.72 |
| January 2022 | $75.67 | $77.81 |
| December 2021 | $74.78 | $76.90 |
| November 2021 | $67.90 | $69.82 |
| October 2021 | $82.11 | $84.43 |
| September 2021 | $86.50 | $88.95 |
| August 2021 | $80.45 | $82.73 |
| July 2021 | $74.76 | $76.87 |
| June 2021 | $82.93 | $85.28 |
| May 2021 | $90.70 | $93.27 |
| April 2021 | $84.56 | $86.95 |
| March 2021 | $83.25 | $85.61 |
| February 2021 | $90.70 | $93.27 |
| January 2021 | $63.21 | $65 |
| December 2020 | $72.64 | $74.69 |
| November 2020 | $76.64 | $78.81 |
| October 2020 | $54.87 | $56.42 |
| September 2020 | $62.95 | $64.73 |
| August 2020 | $66.95 | $68.84 |
| July 2020 | $47.37 | $48.71 |
| June 2020 | $48.92 | $50.30 |
| May 2020 | $50.44 | $51.87 |
| April 2020 | $45.48 | $46.77 |
| March 2020 | $31.28 | $32.17 |
| February 2020 | $77.43 | $80.41 |
| January 2020 | $112.74 | $117.08 |
| December 2019 | $128.56 | $133.51 |
| November 2019 | $114.86 | $120.02 |
| October 2019 | $104.15 | $108.83 |
| September 2019 | $103.68 | $108.33 |
| August 2019 | $99.11 | $104.28 |
| July 2019 | $110.57 | $116.34 |
| June 2019 | $115.20 | $121.21 |
| May 2019 | $115.06 | $121.76 |
| April 2019 | $114.28 | $120.94 |
| March 2019 | $108.31 | $114.62 |
| February 2019 | $111.30 | $118.48 |
| January 2019 | $112.78 | $120.05 |
| December 2018 | $91.87 | $97.79 |
| November 2018 | $105.52 | $113.07 |
| October 2018 | $97.73 | $104.73 |
| September 2018 | $121.26 | $129.94 |
| August 2018 | $113.78 | $122.58 |
| July 2018 | $104.66 | $112.76 |
| June 2018 | $96.16 | $103.60 |
| May 2018 | $96.89 | $104.98 |
| April 2018 | $99.85 | $108.19 |
| March 2018 | $108.66 | $117.74 |
| February 2018 | $116.26 | $126.60 |
| January 2018 | $122.64 | $133.55 |
| December 2017 | $109.54 | $119.28 |
| November 2017 | $113.22 | $123.88 |
| October 2017 | $113.12 | $123.77 |
| September 2017 | $108.34 | $118.54 |
| August 2017 | $113.16 | $124.46 |
| July 2017 | $102.81 | $113.07 |
| June 2017 | $99.32 | $109.23 |
| May 2017 | $100.18 | $110.18 |
| April 2017 | $96.50 | $106.60 |
| March 2017 | $88.82 | $98.11 |
| February 2017 | $86.57 | $96.10 |
| January 2017 | $84.34 | $93.63 |
| December 2016 | $73.90 | $82.04 |
| November 2016 | $72.52 | $80.97 |
| October 2016 | $68.85 | $76.87 |
| September 2016 | $67.13 | $74.95 |
| August 2016 | $63.26 | $71.11 |
| July 2016 | $64.45 | $72.44 |
| June 2016 | $59.74 | $67.15 |
| May 2016 | $68.85 | $77.39 |
| April 2016 | $68.53 | $77.40 |
| March 2016 | $72.73 | $82.15 |
| February 2016 | $65.84 | $74.37 |
| January 2016 | $72.19 | $81.96 |
| December 2015 | $89.15 | $101.21 |
| November 2015 | $81.26 | $92.61 |
| October 2015 | $86.30 | $98.35 |
| September 2015 | $78.17 | $89.09 |
| August 2015 | $77.05 | $88.16 |
| July 2015 | $78.53 | $89.85 |
| June 2015 | $68.77 | $78.69 |
| May 2015 | $66.41 | $75.98 |
| April 2015 | $59.24 | $68.06 |
| March 2015 | $71.25 | $81.85 |
| February 2015 | $66.52 | $76.42 |
| January 2015 | $65.51 | $75.55 |
| December 2014 | $71.47 | $82.43 |
| November 2014 | $63.70 | $73.74 |
| October 2014 | $58.72 | $67.97 |
| September 2014 | $58.13 | $67.29 |
| August 2014 | $54.84 | $63.76 |
| July 2014 | $51.30 | $59.65 |
| June 2014 | $47.82 | $55.60 |
| May 2014 | $47.55 | $55.29 |
| April 2014 | $45.48 | $53.13 |
| March 2014 | $46.70 | $54.56 |
| February 2014 | $45.30 | $52.93 |
| January 2014 | $42.25 | $49.60 |
| December 2013 | $40.39 | $47.42 |
| November 2013 | $37.31 | $44.05 |
| October 2013 | $35.60 | $42.04 |
| September 2013 | $32.42 | $38.28 |
| August 2013 | $30.88 | $36.69 |
| July 2013 | $32.06 | $38.09 |
| June 2013 | $28.06 | $33.34 |
| May 2013 | $29.47 | $35.01 |
| April 2013 | $30.65 | $36.53 |
| March 2013 | $27.87 | $33.22 |
| February 2013 | $29.26 | $34.87 |
| January 2013 | $30.27 | $36.20 |
| December 2012 | $28.43 | $34 |
| November 2012 | $29.37 | $35.25 |
| October 2012 | $28.06 | $33.67 |
| September 2012 | $25.17 | $30.21 |
| August 2012 | $22.43 | $27.02 |
| July 2012 | $20.74 | $24.98 |
| June 2012 | $21.61 | $26.03 |
| May 2012 | $19.55 | $23.55 |
| April 2012 | $22.62 | $27.37 |
| March 2012 | $24.33 | $29.43 |
| February 2012 | $23.55 | $28.49 |
| January 2012 | $22.39 | $27.18 |
| December 2011 | $20.40 | $24.77 |
| November 2011 | $22.73 | $27.71 |
| October 2011 | $24.38 | $29.72 |
| September 2011 | $17.75 | $21.64 |
| August 2011 | $21.30 | $25.96 |
| July 2011 | $25.02 | $30.62 |
| June 2011 | $30.76 | $37.64 |
| May 2011 | $31.87 | $39 |
| April 2011 | $32.54 | $39.82 |
| March 2011 | $33.72 | $41.26 |
| February 2011 | $35.78 | $43.79 |
| January 2011 | $36.69 | $44.90 |
| December 2010 | $38.41 | $47 |
| November 2010 | $32.89 | $40.25 |
| October 2010 | $32.31 | $39.54 |
| September 2010 | $25.77 | $31.53 |
| August 2010 | $20.07 | $24.56 |
| July 2010 | $23.58 | $28.86 |
| June 2010 | $18.61 | $22.77 |
| May 2010 | $23.70 | $29 |
| April 2010 | $29.29 | $35.84 |
| March 2010 | $26.96 | $32.99 |
| February 2010 | $23.10 | $28.27 |
| January 2010 | $21.32 | $26.09 |
| December 2009 | $20.66 | $25.28 |
| November 2009 | $20.08 | $24.57 |
| October 2009 | $16.53 | $20.23 |
| September 2009 | $19.68 | $24.08 |
| August 2009 | $15.59 | $19.08 |
| July 2009 | $11.87 | $14.52 |
| June 2009 | $11.06 | $13.54 |
| May 2009 | $12.31 | $15.06 |
| April 2009 | $12.04 | $14.73 |
| March 2009 | $6.55 | $8.01 |
| February 2009 | $4.90 | $6 |
| January 2009 | $5.30 | $6.49 |
| December 2008 | $11.24 | $13.75 |
| November 2008 | $7.70 | $9.42 |
| October 2008 | $11.08 | $13.56 |
| September 2008 | $16.96 | $20.75 |
| August 2008 | $22.09 | $27.18 |
| July 2008 | $20.71 | $25.48 |
| June 2008 | $18.26 | $22.47 |
| May 2008 | $24.03 | $29.72 |
| April 2008 | $25.79 | $31.90 |
| March 2008 | $26.60 | $32.90 |
| February 2008 | $28.18 | $35.01 |
| January 2008 | $32.37 | $40.22 |
| December 2007 | $34.16 | $42.44 |
| November 2007 | $32.53 | $40.56 |
| October 2007 | $34.39 | $42.88 |
| September 2007 | $31.30 | $39.03 |
| August 2007 | $30.38 | $38.03 |
| July 2007 | $30.78 | $38.53 |
| June 2007 | $34.34 | $42.98 |
| May 2007 | $34.62 | $43.48 |
| April 2007 | $33.10 | $41.57 |
| March 2007 | $33.56 | $42.16 |
| February 2007 | $32.27 | $40.53 |
| January 2007 | $35.64 | $44.93 |
| December 2006 | $32.82 | $41.38 |
| November 2006 | $33.55 | $42.45 |
| October 2006 | $32.01 | $40.50 |
| September 2006 | $30.67 | $38.81 |
| August 2006 | $28.72 | $36.48 |
| July 2006 | $26.69 | $33.90 |
| June 2006 | $30.11 | $38.25 |
| May 2006 | $29.86 | $38.08 |
| April 2006 | $32.77 | $41.79 |
| March 2006 | $32.95 | $42.02 |
| February 2006 | $34.54 | $44.06 |
| January 2006 | $31.96 | $40.90 |
| December 2005 | $35.21 | $45.06 |
| November 2005 | $35.72 | $45.86 |
| October 2005 | $32.28 | $41.44 |
| September 2005 | $33.65 | $43.20 |
| August 2005 | $33.16 | $42.72 |
| July 2005 | $35.28 | $45.45 |
| June 2005 | $37.54 | $48.36 |
| May 2005 | $35.69 | $46.11 |
| April 2005 | $32.52 | $42.02 |
| March 2005 | $34.59 | $44.69 |
| February 2005 | $36.57 | $47.25 |
| January 2005 | $40.91 | $53 |
| December 2004 | $42.02 | $54.44 |
| November 2004 | $38.26 | $49.70 |
| October 2004 | $35.88 | $46.60 |
| September 2004 | $33.57 | $43.60 |
| August 2004 | $31.70 | $41.30 |
| July 2004 | $32.81 | $42.75 |
| June 2004 | $33.32 | $43.41 |
| May 2004 | $29.93 | $39.12 |
| April 2004 | $31 | $40.53 |
| March 2004 | $33.74 | $44.10 |
| February 2004 | $33.85 | $44.25 |
| January 2004 | $32.32 | $42.37 |
| December 2003 | $26.53 | $34.79 |
| November 2003 | $23 | $30.27 |
| October 2003 | $22.57 | $29.71 |
| September 2003 | $21.36 | $28.11 |
| August 2003 | $23.57 | $31.15 |
| July 2003 | $22.13 | $29.25 |
| June 2003 | $17.52 | $23.16 |
| May 2003 | $15.61 | $20.76 |
| April 2003 | $13.96 | $18.57 |
| March 2003 | $11.30 | $15.03 |
| February 2003 | $10.19 | $13.55 |
| January 2003 | $11.89 | $15.97 |
| December 2002 | $12.43 | $16.70 |
| November 2002 | $16.03 | $21.68 |
| October 2002 | $13.58 | $18.36 |
| September 2002 | $11.77 | $15.92 |
| August 2002 | $12.98 | $17.70 |
| July 2002 | $14.53 | $19.82 |
| June 2002 | $14.30 | $19.50 |
| May 2002 | $16.41 | $22.51 |
| April 2002 | $17.20 | $23.59 |
| March 2002 | $16.44 | $22.55 |
| February 2002 | $13.39 | $18.48 |
| January 2002 | $13.08 | $18.06 |
| December 2001 | $11.74 | $16.20 |
| November 2001 | $11.15 | $15.51 |
| October 2001 | $7.91 | $11 |
| September 2001 | $7.71 | $10.73 |
| August 2001 | $16.60 | $23.34 |
| July 2001 | $16.81 | $23.63 |
| June 2001 | $15.73 | $22.11 |
| May 2001 | $15.19 | $21.48 |
| April 2001 | $14.41 | $20.38 |
| March 2001 | $16.30 | $23.05 |
| February 2001 | $19.98 | $28.25 |
| January 2001 | $18.42 | $26.18 |
| December 2000 | $18.62 | $26.45 |
| November 2000 | $13.87 | $19.82 |
| October 2000 | $15.74 | $22.50 |
| September 2000 | $18.01 | $25.74 |
| August 2000 | $15.92 | $22.88 |
| July 2000 | $13.83 | $19.88 |
| June 2000 | $12.87 | $18.50 |
| May 2000 | $17.05 | $24.62 |
| April 2000 | $14.41 | $20.81 |
| March 2000 | $19.39 | $28 |
| February 2000 | $24.50 | $35.38 |
| January 2000 | $34.13 | $49.44 |
| December 1999 | $34.04 | $49.31 |
| November 1999 | $34.01 | $49.38 |
| October 1999 | $36.55 | $53.06 |
| September 1999 | $31 | $45 |
| August 1999 | $32.17 | $46.81 |
| July 1999 | $32.30 | $47 |
| June 1999 | $30.06 | $43.75 |
| May 1999 | $26.88 | $39.12 |
| April 1999 | $25.32 | $36.94 |
| March 1999 | $26.67 | $39 |
| February 1999 | $22.69 | $33.19 |
| January 1999 | $27.11 | $39.75 |
| December 1998 | $25.23 | $37 |
| November 1998 | $20.66 | $30.38 |
| October 1998 | $18.96 | $27.88 |
| September 1998 | $18.06 | $26.56 |
| August 1998 | $16.66 | $24.50 |
| July 1998 | $25.34 | $74.75 |
| June 1998 | $26.95 | $79.50 |
| May 1998 | $23.62 | $69.69 |
| April 1998 | $23.13 | $68.38 |
| March 1998 | $23.81 | $70.38 |
| February 1998 | $18.52 | $54.75 |
| January 1998 | $17.67 | $52.38 |
| December 1997 | $17.98 | $53.31 |
| November 1997 | $16.14 | $48 |
| October 1997 | $15.62 | $46.44 |
| September 1997 | $14.71 | $43.75 |
| August 1997 | $13.75 | $40.88 |
| July 1997 | $13.30 | $39.69 |
| June 1997 | $11.71 | $34.94 |
| May 1997 | $11.69 | $34.88 |
| April 1997 | $10.64 | $31.88 |
| March 1997 | $10.18 | $30.50 |
| February 1997 | $9.72 | $29.25 |
| January 1997 | $8.76 | $26.38 |
| December 1996 | $7.77 | $23.38 |
| November 1996 | $8.60 | $25.88 |
| October 1996 | $8.88 | $26.88 |
| September 1996 | $8.80 | $26.62 |
| August 1996 | $8.67 | $26.38 |
| July 1996 | $8.05 | $24.50 |
| June 1996 | $9.37 | $28.50 |
| May 1996 | $9.45 | $28.75 |
| April 1996 | $9.20 | $28.12 |
| March 1996 | $7.98 | $24.38 |
| February 1996 | $7.65 | $23.38 |
| January 1996 | $7.28 | $22.38 |
| December 1995 | $7.16 | $22 |
| November 1995 | $7.89 | $24.25 |
| October 1995 | $7.44 | $23 |
| September 1995 | $7.85 | $24.25 |
| August 1995 | $7.04 | $21.75 |
| July 1995 | $6.89 | $21.75 |
| June 1995 | $6.97 | $22 |
| May 1995 | $7.92 | $25 |
| April 1995 | $7.53 | $23.88 |
| March 1995 | $8.24 | $26.12 |
| February 1995 | $8.05 | $25.50 |
| January 1995 | $8.64 | $27.50 |
| December 1994 | $8.95 | $28.50 |
| November 1994 | $8.64 | $27.50 |
| October 1994 | $9.31 | $29.75 |
| September 1994 | $8.14 | $26 |
| August 1994 | $9.19 | $29.38 |
| July 1994 | $9 | $28.88 |
| June 1994 | $8.65 | $27.75 |
| May 1994 | $9.08 | $29.12 |
| April 1994 | $8.62 | $27.75 |
| March 1994 | $7.73 | $24.88 |
| February 1994 | $8.51 | $27.38 |
| January 1994 | $8.40 | $27.12 |
| December 1993 | $8.28 | $26.75 |
| November 1993 | $7.97 | $25.75 |
| October 1993 | $8.18 | $26.50 |
| September 1993 | $7.56 | $24.50 |
| August 1993 | $7.33 | $23.75 |
| July 1993 | $7.16 | $23.38 |
| June 1993 | $5.82 | $19 |
| May 1993 | $5.32 | $17.38 |
| April 1993 | $5.63 | $18.38 |
RCL
Price: $265.19
52 week price:
Dividend Yield: 1.89%
5-year range yield:
Forward Dividend Yield: 2.26%
Payout Ratio: 17.45%
Payout Ratio Range:
Dividend Per Share: 6.00 USD
Earnings Per Share: 16.20 USD
P/E Ratio: 20
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Country: United States
Volume: 3.0 million
Ebitda: 598.2 millionMarket Capitalization: 71.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3