Royal Caribbean Cruises Ltd. - Price History
Monthly price history for RCL (Royal Caribbean Cruises Ltd.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 139.01 USD | 139.01 USD |
February 2024 | 123.06 USD | 123.06 USD |
January 2024 | 127.50 USD | 127.50 USD |
December 2023 | 129.49 USD | 129.49 USD |
November 2023 | 107.46 USD | 107.46 USD |
October 2023 | 84.73 USD | 84.73 USD |
September 2023 | 92.14 USD | 92.14 USD |
August 2023 | 98.94 USD | 98.94 USD |
July 2023 | 109.11 USD | 109.11 USD |
June 2023 | 103.74 USD | 103.74 USD |
May 2023 | 80.97 USD | 80.97 USD |
April 2023 | 65.43 USD | 65.43 USD |
March 2023 | 65.30 USD | 65.30 USD |
February 2023 | 70.64 USD | 70.64 USD |
January 2023 | 64.94 USD | 64.94 USD |
December 2022 | 49.43 USD | 49.43 USD |
November 2022 | 59.93 USD | 59.93 USD |
October 2022 | 53.38 USD | 53.38 USD |
September 2022 | 37.90 USD | 37.90 USD |
August 2022 | 40.85 USD | 40.85 USD |
July 2022 | 38.71 USD | 38.71 USD |
June 2022 | 34.91 USD | 34.91 USD |
May 2022 | 58.07 USD | 58.07 USD |
April 2022 | 77.73 USD | 77.73 USD |
March 2022 | 83.78 USD | 83.78 USD |
February 2022 | 80.72 USD | 80.72 USD |
January 2022 | 77.81 USD | 77.81 USD |
December 2021 | 76.90 USD | 76.90 USD |
November 2021 | 69.82 USD | 69.82 USD |
October 2021 | 84.43 USD | 84.43 USD |
September 2021 | 88.95 USD | 88.95 USD |
August 2021 | 82.73 USD | 82.73 USD |
July 2021 | 76.87 USD | 76.87 USD |
June 2021 | 85.28 USD | 85.28 USD |
May 2021 | 93.27 USD | 93.27 USD |
April 2021 | 86.95 USD | 86.95 USD |
March 2021 | 85.61 USD | 85.61 USD |
February 2021 | 93.27 USD | 93.27 USD |
January 2021 | 65.00 USD | 65.00 USD |
December 2020 | 74.69 USD | 74.69 USD |
November 2020 | 78.81 USD | 78.81 USD |
October 2020 | 56.42 USD | 56.42 USD |
September 2020 | 64.73 USD | 64.73 USD |
August 2020 | 68.84 USD | 68.84 USD |
July 2020 | 48.71 USD | 48.71 USD |
June 2020 | 50.30 USD | 50.30 USD |
May 2020 | 51.87 USD | 51.87 USD |
April 2020 | 46.77 USD | 46.77 USD |
March 2020 | 32.17 USD | 32.17 USD |
February 2020 | 79.62 USD | 80.41 USD |
January 2020 | 115.93 USD | 117.08 USD |
December 2019 | 132.20 USD | 133.51 USD |
November 2019 | 118.11 USD | 120.02 USD |
October 2019 | 107.10 USD | 108.83 USD |
September 2019 | 106.61 USD | 108.33 USD |
August 2019 | 101.92 USD | 104.28 USD |
July 2019 | 113.70 USD | 116.34 USD |
June 2019 | 118.46 USD | 121.21 USD |
May 2019 | 118.32 USD | 121.76 USD |
April 2019 | 117.52 USD | 120.94 USD |
March 2019 | 111.38 USD | 114.62 USD |
February 2019 | 114.45 USD | 118.48 USD |
January 2019 | 115.97 USD | 120.05 USD |
December 2018 | 94.47 USD | 97.79 USD |
November 2018 | 108.50 USD | 113.07 USD |
October 2018 | 100.50 USD | 104.73 USD |
September 2018 | 124.69 USD | 129.94 USD |
August 2018 | 117.00 USD | 122.58 USD |
July 2018 | 107.63 USD | 112.76 USD |
June 2018 | 98.88 USD | 103.60 USD |
May 2018 | 99.63 USD | 104.98 USD |
April 2018 | 102.68 USD | 108.19 USD |
March 2018 | 111.74 USD | 117.74 USD |
February 2018 | 119.55 USD | 126.60 USD |
January 2018 | 126.12 USD | 133.55 USD |
December 2017 | 112.64 USD | 119.28 USD |
November 2017 | 116.43 USD | 123.88 USD |
October 2017 | 116.33 USD | 123.77 USD |
September 2017 | 111.41 USD | 118.54 USD |
August 2017 | 116.37 USD | 124.46 USD |
July 2017 | 105.72 USD | 113.07 USD |
June 2017 | 102.13 USD | 109.23 USD |
May 2017 | 103.02 USD | 110.18 USD |
April 2017 | 99.24 USD | 106.60 USD |
March 2017 | 91.33 USD | 98.11 USD |
February 2017 | 89.02 USD | 96.10 USD |
January 2017 | 86.73 USD | 93.63 USD |
December 2016 | 76.00 USD | 82.04 USD |
November 2016 | 74.58 USD | 80.97 USD |
October 2016 | 70.80 USD | 76.87 USD |
September 2016 | 69.03 USD | 74.95 USD |
August 2016 | 65.05 USD | 71.11 USD |
July 2016 | 66.27 USD | 72.44 USD |
June 2016 | 61.43 USD | 67.15 USD |
May 2016 | 70.80 USD | 77.39 USD |
April 2016 | 70.47 USD | 77.40 USD |
March 2016 | 74.79 USD | 82.15 USD |
February 2016 | 67.71 USD | 74.37 USD |
January 2016 | 74.24 USD | 81.96 USD |
December 2015 | 91.67 USD | 101.21 USD |
November 2015 | 83.56 USD | 92.61 USD |
October 2015 | 88.74 USD | 98.35 USD |
September 2015 | 80.38 USD | 89.09 USD |
August 2015 | 79.23 USD | 88.16 USD |
July 2015 | 80.75 USD | 89.85 USD |
June 2015 | 70.72 USD | 78.69 USD |
May 2015 | 68.29 USD | 75.98 USD |
April 2015 | 60.92 USD | 68.06 USD |
March 2015 | 73.26 USD | 81.85 USD |
February 2015 | 68.40 USD | 76.42 USD |
January 2015 | 67.36 USD | 75.55 USD |
December 2014 | 73.49 USD | 82.43 USD |
November 2014 | 65.51 USD | 73.74 USD |
October 2014 | 60.38 USD | 67.97 USD |
September 2014 | 59.78 USD | 67.29 USD |
August 2014 | 56.39 USD | 63.76 USD |
July 2014 | 52.76 USD | 59.65 USD |
June 2014 | 49.17 USD | 55.60 USD |
May 2014 | 48.90 USD | 55.29 USD |
April 2014 | 46.76 USD | 53.13 USD |
March 2014 | 48.02 USD | 54.56 USD |
February 2014 | 46.59 USD | 52.93 USD |
January 2014 | 43.44 USD | 49.60 USD |
December 2013 | 41.54 USD | 47.42 USD |
November 2013 | 38.36 USD | 44.05 USD |
October 2013 | 36.61 USD | 42.04 USD |
September 2013 | 33.34 USD | 38.28 USD |
August 2013 | 31.75 USD | 36.69 USD |
July 2013 | 32.97 USD | 38.09 USD |
June 2013 | 28.86 USD | 33.34 USD |
May 2013 | 30.30 USD | 35.01 USD |
April 2013 | 31.52 USD | 36.53 USD |
March 2013 | 28.66 USD | 33.22 USD |
February 2013 | 30.08 USD | 34.87 USD |
January 2013 | 31.13 USD | 36.20 USD |
December 2012 | 29.23 USD | 34.00 USD |
November 2012 | 30.21 USD | 35.25 USD |
October 2012 | 28.85 USD | 33.67 USD |
September 2012 | 25.89 USD | 30.21 USD |
August 2012 | 23.06 USD | 27.02 USD |
July 2012 | 21.32 USD | 24.98 USD |
June 2012 | 22.22 USD | 26.03 USD |
May 2012 | 20.10 USD | 23.55 USD |
April 2012 | 23.27 USD | 27.37 USD |
March 2012 | 25.02 USD | 29.43 USD |
February 2012 | 24.22 USD | 28.49 USD |
January 2012 | 23.02 USD | 27.18 USD |
December 2011 | 20.98 USD | 24.77 USD |
November 2011 | 23.38 USD | 27.71 USD |
October 2011 | 25.07 USD | 29.72 USD |
September 2011 | 18.26 USD | 21.64 USD |
August 2011 | 21.90 USD | 25.96 USD |
July 2011 | 25.73 USD | 30.62 USD |
June 2011 | 31.63 USD | 37.64 USD |
May 2011 | 32.77 USD | 39.00 USD |
April 2011 | 33.46 USD | 39.82 USD |
March 2011 | 34.67 USD | 41.26 USD |
February 2011 | 36.80 USD | 43.79 USD |
January 2011 | 37.73 USD | 44.90 USD |
December 2010 | 39.50 USD | 47.00 USD |
November 2010 | 33.82 USD | 40.25 USD |
October 2010 | 33.23 USD | 39.54 USD |
September 2010 | 26.50 USD | 31.53 USD |
August 2010 | 20.64 USD | 24.56 USD |
July 2010 | 24.25 USD | 28.86 USD |
June 2010 | 19.13 USD | 22.77 USD |
May 2010 | 24.37 USD | 29.00 USD |
April 2010 | 30.12 USD | 35.84 USD |
March 2010 | 27.72 USD | 32.99 USD |
February 2010 | 23.76 USD | 28.27 USD |
January 2010 | 21.92 USD | 26.09 USD |
December 2009 | 21.24 USD | 25.28 USD |
November 2009 | 20.65 USD | 24.57 USD |
October 2009 | 17.00 USD | 20.23 USD |
September 2009 | 20.24 USD | 24.08 USD |
August 2009 | 16.03 USD | 19.08 USD |
July 2009 | 12.20 USD | 14.52 USD |
June 2009 | 11.38 USD | 13.54 USD |
May 2009 | 12.66 USD | 15.06 USD |
April 2009 | 12.38 USD | 14.73 USD |
March 2009 | 6.73 USD | 8.01 USD |
February 2009 | 5.04 USD | 6.00 USD |
January 2009 | 5.45 USD | 6.49 USD |
December 2008 | 11.55 USD | 13.75 USD |
November 2008 | 7.92 USD | 9.42 USD |
October 2008 | 11.40 USD | 13.56 USD |
September 2008 | 17.44 USD | 20.75 USD |
August 2008 | 22.71 USD | 27.18 USD |
July 2008 | 21.29 USD | 25.48 USD |
June 2008 | 18.78 USD | 22.47 USD |
May 2008 | 24.71 USD | 29.72 USD |
April 2008 | 26.52 USD | 31.90 USD |
March 2008 | 27.35 USD | 32.90 USD |
February 2008 | 28.97 USD | 35.01 USD |
January 2008 | 33.29 USD | 40.22 USD |
December 2007 | 35.12 USD | 42.44 USD |
November 2007 | 33.45 USD | 40.56 USD |
October 2007 | 35.37 USD | 42.88 USD |
September 2007 | 32.19 USD | 39.03 USD |
August 2007 | 31.24 USD | 38.03 USD |
July 2007 | 31.65 USD | 38.53 USD |
June 2007 | 35.31 USD | 42.98 USD |
May 2007 | 35.60 USD | 43.48 USD |
April 2007 | 34.03 USD | 41.57 USD |
March 2007 | 34.51 USD | 42.16 USD |
February 2007 | 33.18 USD | 40.53 USD |
January 2007 | 36.65 USD | 44.93 USD |
December 2006 | 33.75 USD | 41.38 USD |
November 2006 | 34.50 USD | 42.45 USD |
October 2006 | 32.91 USD | 40.50 USD |
September 2006 | 31.54 USD | 38.81 USD |
August 2006 | 29.53 USD | 36.48 USD |
July 2006 | 27.44 USD | 33.90 USD |
June 2006 | 30.96 USD | 38.25 USD |
May 2006 | 30.70 USD | 38.08 USD |
April 2006 | 33.69 USD | 41.79 USD |
March 2006 | 33.88 USD | 42.02 USD |
February 2006 | 35.52 USD | 44.06 USD |
January 2006 | 32.86 USD | 40.90 USD |
December 2005 | 36.21 USD | 45.06 USD |
November 2005 | 36.73 USD | 45.86 USD |
October 2005 | 33.19 USD | 41.44 USD |
September 2005 | 34.60 USD | 43.20 USD |
August 2005 | 34.10 USD | 42.72 USD |
July 2005 | 36.27 USD | 45.45 USD |
June 2005 | 38.60 USD | 48.36 USD |
May 2005 | 36.70 USD | 46.11 USD |
April 2005 | 33.44 USD | 42.02 USD |
March 2005 | 35.57 USD | 44.69 USD |
February 2005 | 37.60 USD | 47.25 USD |
January 2005 | 42.06 USD | 53.00 USD |
December 2004 | 43.21 USD | 54.44 USD |
November 2004 | 39.35 USD | 49.70 USD |
October 2004 | 36.89 USD | 46.60 USD |
September 2004 | 34.52 USD | 43.60 USD |
August 2004 | 32.60 USD | 41.30 USD |
July 2004 | 33.74 USD | 42.75 USD |
June 2004 | 34.26 USD | 43.41 USD |
May 2004 | 30.77 USD | 39.12 USD |
April 2004 | 31.88 USD | 40.53 USD |
March 2004 | 34.69 USD | 44.10 USD |
February 2004 | 34.81 USD | 44.25 USD |
January 2004 | 33.23 USD | 42.37 USD |
December 2003 | 27.29 USD | 34.79 USD |
November 2003 | 23.65 USD | 30.27 USD |
October 2003 | 23.21 USD | 29.71 USD |
September 2003 | 21.96 USD | 28.11 USD |
August 2003 | 24.24 USD | 31.15 USD |
July 2003 | 22.76 USD | 29.25 USD |
June 2003 | 18.02 USD | 23.16 USD |
May 2003 | 16.05 USD | 20.76 USD |
April 2003 | 14.36 USD | 18.57 USD |
March 2003 | 11.62 USD | 15.03 USD |
February 2003 | 10.48 USD | 13.55 USD |
January 2003 | 12.23 USD | 15.97 USD |
December 2002 | 12.78 USD | 16.70 USD |
November 2002 | 16.48 USD | 21.68 USD |
October 2002 | 13.96 USD | 18.36 USD |
September 2002 | 12.10 USD | 15.92 USD |
August 2002 | 13.35 USD | 17.70 USD |
July 2002 | 14.94 USD | 19.82 USD |
June 2002 | 14.70 USD | 19.50 USD |
May 2002 | 16.87 USD | 22.51 USD |
April 2002 | 17.68 USD | 23.59 USD |
March 2002 | 16.90 USD | 22.55 USD |
February 2002 | 13.77 USD | 18.48 USD |
January 2002 | 13.46 USD | 18.06 USD |
December 2001 | 12.07 USD | 16.20 USD |
November 2001 | 11.46 USD | 15.51 USD |
October 2001 | 8.13 USD | 11.00 USD |
September 2001 | 7.93 USD | 10.73 USD |
August 2001 | 17.08 USD | 23.34 USD |
July 2001 | 17.29 USD | 23.63 USD |
June 2001 | 16.18 USD | 22.11 USD |
May 2001 | 15.62 USD | 21.48 USD |
April 2001 | 14.82 USD | 20.38 USD |
March 2001 | 16.76 USD | 23.05 USD |
February 2001 | 20.54 USD | 28.25 USD |
January 2001 | 18.95 USD | 26.18 USD |
December 2000 | 19.14 USD | 26.45 USD |
November 2000 | 14.26 USD | 19.82 USD |
October 2000 | 16.19 USD | 22.50 USD |
September 2000 | 18.52 USD | 25.74 USD |
August 2000 | 16.37 USD | 22.88 USD |
July 2000 | 14.22 USD | 19.88 USD |
June 2000 | 13.24 USD | 18.50 USD |
May 2000 | 17.54 USD | 24.63 USD |
April 2000 | 14.82 USD | 20.81 USD |
March 2000 | 19.94 USD | 28.00 USD |
February 2000 | 25.19 USD | 35.38 USD |
January 2000 | 35.09 USD | 49.44 USD |
December 1999 | 35.01 USD | 49.31 USD |
November 1999 | 34.97 USD | 49.38 USD |
October 1999 | 37.58 USD | 53.06 USD |
September 1999 | 31.87 USD | 45.00 USD |
August 1999 | 33.08 USD | 46.81 USD |
July 1999 | 33.21 USD | 47.00 USD |
June 1999 | 30.91 USD | 43.75 USD |
May 1999 | 27.65 USD | 39.13 USD |
April 1999 | 26.04 USD | 36.94 USD |
March 1999 | 27.42 USD | 39.00 USD |
February 1999 | 23.33 USD | 33.19 USD |
January 1999 | 27.87 USD | 39.75 USD |
December 1998 | 25.95 USD | 37.00 USD |
November 1998 | 21.24 USD | 30.38 USD |
October 1998 | 19.49 USD | 27.88 USD |
September 1998 | 18.57 USD | 26.56 USD |
August 1998 | 17.13 USD | 24.50 USD |
July 1998 | 26.06 USD | 74.75 USD |
June 1998 | 27.71 USD | 79.50 USD |
May 1998 | 24.29 USD | 69.69 USD |
April 1998 | 23.78 USD | 68.38 USD |
March 1998 | 24.48 USD | 70.38 USD |
February 1998 | 19.04 USD | 54.75 USD |
January 1998 | 18.17 USD | 52.38 USD |
December 1997 | 18.49 USD | 53.31 USD |
November 1997 | 16.60 USD | 48.00 USD |
October 1997 | 16.06 USD | 46.44 USD |
September 1997 | 15.13 USD | 43.75 USD |
August 1997 | 14.13 USD | 40.88 USD |
July 1997 | 13.68 USD | 39.69 USD |
June 1997 | 12.04 USD | 34.94 USD |
May 1997 | 12.02 USD | 34.88 USD |
April 1997 | 10.94 USD | 31.88 USD |
March 1997 | 10.47 USD | 30.50 USD |
February 1997 | 9.99 USD | 29.25 USD |
January 1997 | 9.01 USD | 26.38 USD |
December 1996 | 7.99 USD | 23.38 USD |
November 1996 | 8.84 USD | 25.88 USD |
October 1996 | 9.13 USD | 26.88 USD |
September 1996 | 9.05 USD | 26.63 USD |
August 1996 | 8.91 USD | 26.38 USD |
July 1996 | 8.28 USD | 24.50 USD |
June 1996 | 9.63 USD | 28.50 USD |
May 1996 | 9.72 USD | 28.75 USD |
April 1996 | 9.46 USD | 28.13 USD |
March 1996 | 8.20 USD | 24.38 USD |
February 1996 | 7.86 USD | 23.38 USD |
January 1996 | 7.49 USD | 22.38 USD |
December 1995 | 7.36 USD | 22.00 USD |
November 1995 | 8.11 USD | 24.25 USD |
October 1995 | 7.66 USD | 23.00 USD |
September 1995 | 8.07 USD | 24.25 USD |
August 1995 | 7.24 USD | 21.75 USD |
July 1995 | 7.20 USD | 21.75 USD |
June 1995 | 7.29 USD | 22.00 USD |
May 1995 | 8.28 USD | 25.00 USD |
April 1995 | 7.87 USD | 23.88 USD |
March 1995 | 8.61 USD | 26.13 USD |
February 1995 | 8.41 USD | 25.50 USD |
January 1995 | 9.03 USD | 27.50 USD |
December 1994 | 9.36 USD | 28.50 USD |
November 1994 | 9.03 USD | 27.50 USD |
October 1994 | 9.73 USD | 29.75 USD |
September 1994 | 8.50 USD | 26.00 USD |
August 1994 | 9.60 USD | 29.38 USD |
July 1994 | 9.41 USD | 28.88 USD |
June 1994 | 9.04 USD | 27.75 USD |
May 1994 | 9.49 USD | 29.13 USD |
April 1994 | 9.01 USD | 27.75 USD |
March 1994 | 8.08 USD | 24.88 USD |
February 1994 | 8.89 USD | 27.38 USD |
January 1994 | 8.78 USD | 27.13 USD |
December 1993 | 8.66 USD | 26.75 USD |
November 1993 | 8.33 USD | 25.75 USD |
October 1993 | 8.54 USD | 26.50 USD |
September 1993 | 7.90 USD | 24.50 USD |
August 1993 | 7.66 USD | 23.75 USD |
July 1993 | 7.48 USD | 23.38 USD |
June 1993 | 6.08 USD | 19.00 USD |
May 1993 | 5.56 USD | 17.38 USD |
April 1993 | 5.88 USD | 18.38 USD |
RCL
Price: 139.01USD
52 week price:
Payout Ratio Range:
Earnings Per Share: 6.31 USD
P/E Ratio: 19.17
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Volume: 3.0 million
Ebitda: 598.2 millionMarket Capitalization: 34.8 billion
Average Dividend Frequency: 4