Royal Caribbean Cruises Ltd. - Price History

Monthly price history for RCL (Royal Caribbean Cruises Ltd.)

DateAdjusted priceReal 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:
59.37
139.72

Payout Ratio Range:
-30.38%
550.00%

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 million

Market Capitalization: 34.8 billion

Average Dividend Frequency: 4

Links: