Royal Caribbean Cruises Ltd. ( RCL) - Price History
Monthly price history for RCL (Royal Caribbean Cruises Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $286.29 | $286.29 |
| September 2026 | $265.86 | $265.86 |
| August 2026 | $267.15 | $268.74 |
| July 2026 | $316.42 | $318.30 |
| June 2026 | $315.65 | $317.53 |
| May 2026 | $281.49 | $284.63 |
| April 2026 | $260.85 | $263.76 |
| March 2026 | $272.14 | $275.18 |
| February 2026 | $305.90 | $310.96 |
| January 2026 | $319.37 | $324.65 |
| December 2025 | $274.38 | $278.92 |
| November 2025 | $261.03 | $266.25 |
| October 2025 | $281.20 | $286.83 |
| September 2025 | $317.23 | $323.58 |
| August 2025 | $355 | $363.22 |
| July 2025 | $310.68 | $317.87 |
| June 2025 | $306.06 | $313.14 |
| May 2025 | $250.45 | $256.97 |
| April 2025 | $209.46 | $214.91 |
| March 2025 | $200.23 | $205.44 |
| February 2025 | $239.02 | $246.10 |
| January 2025 | $258.93 | $266.60 |
| December 2024 | $224.06 | $230.69 |
| November 2024 | $236.49 | $244.06 |
| October 2024 | $199.95 | $206.35 |
| September 2024 | $171.86 | $177.36 |
| August 2024 | $159.14 | $164.62 |
| July 2024 | $151.51 | $156.72 |
| June 2024 | $154.13 | $159.43 |
| May 2024 | $142.77 | $147.68 |
| April 2024 | $134.98 | $139.63 |
| March 2024 | $134.39 | $139.01 |
| February 2024 | $119.25 | $123.35 |
| January 2024 | $123.26 | $127.50 |
| December 2023 | $125.18 | $129.49 |
| November 2023 | $103.88 | $107.46 |
| October 2023 | $81.91 | $84.73 |
| September 2023 | $89.08 | $92.14 |
| August 2023 | $95.65 | $98.94 |
| July 2023 | $105.48 | $109.11 |
| June 2023 | $100.29 | $103.74 |
| May 2023 | $78.28 | $80.97 |
| April 2023 | $63.25 | $65.43 |
| March 2023 | $63.13 | $65.30 |
| February 2023 | $68.29 | $70.64 |
| January 2023 | $62.78 | $64.94 |
| December 2022 | $47.79 | $49.43 |
| November 2022 | $57.94 | $59.93 |
| October 2022 | $51.60 | $53.38 |
| September 2022 | $36.64 | $37.90 |
| August 2022 | $39.49 | $40.85 |
| July 2022 | $37.42 | $38.71 |
| June 2022 | $33.75 | $34.91 |
| May 2022 | $56.14 | $58.07 |
| April 2022 | $75.14 | $77.73 |
| March 2022 | $80.99 | $83.78 |
| February 2022 | $78.04 | $80.72 |
| January 2022 | $75.22 | $77.81 |
| December 2021 | $74.34 | $76.90 |
| November 2021 | $67.50 | $69.82 |
| October 2021 | $81.62 | $84.43 |
| September 2021 | $85.99 | $88.95 |
| August 2021 | $79.98 | $82.73 |
| July 2021 | $74.31 | $76.87 |
| June 2021 | $82.44 | $85.28 |
| May 2021 | $90.17 | $93.27 |
| April 2021 | $84.06 | $86.95 |
| March 2021 | $82.76 | $85.61 |
| February 2021 | $90.17 | $93.27 |
| January 2021 | $62.84 | $65 |
| December 2020 | $72.21 | $74.69 |
| November 2020 | $76.19 | $78.81 |
| October 2020 | $54.54 | $56.42 |
| September 2020 | $62.58 | $64.73 |
| August 2020 | $66.55 | $68.84 |
| July 2020 | $47.09 | $48.71 |
| June 2020 | $48.63 | $50.30 |
| May 2020 | $50.14 | $51.87 |
| April 2020 | $45.21 | $46.77 |
| March 2020 | $31.10 | $32.17 |
| February 2020 | $76.97 | $80.41 |
| January 2020 | $112.07 | $117.08 |
| December 2019 | $127.80 | $133.51 |
| November 2019 | $114.18 | $120.02 |
| October 2019 | $103.54 | $108.83 |
| September 2019 | $103.06 | $108.33 |
| August 2019 | $98.52 | $104.28 |
| July 2019 | $109.92 | $116.34 |
| June 2019 | $114.52 | $121.21 |
| May 2019 | $114.38 | $121.76 |
| April 2019 | $113.61 | $120.94 |
| March 2019 | $107.67 | $114.62 |
| February 2019 | $110.65 | $118.48 |
| January 2019 | $112.11 | $120.05 |
| December 2018 | $91.32 | $97.79 |
| November 2018 | $104.89 | $113.07 |
| October 2018 | $97.16 | $104.73 |
| September 2018 | $120.54 | $129.94 |
| August 2018 | $113.11 | $122.58 |
| July 2018 | $104.05 | $112.76 |
| June 2018 | $95.60 | $103.60 |
| May 2018 | $96.32 | $104.98 |
| April 2018 | $99.26 | $108.19 |
| March 2018 | $108.02 | $117.74 |
| February 2018 | $115.58 | $126.60 |
| January 2018 | $121.92 | $133.55 |
| December 2017 | $108.89 | $119.28 |
| November 2017 | $112.56 | $123.88 |
| October 2017 | $112.46 | $123.77 |
| September 2017 | $107.70 | $118.54 |
| August 2017 | $112.50 | $124.46 |
| July 2017 | $102.20 | $113.07 |
| June 2017 | $98.73 | $109.23 |
| May 2017 | $99.59 | $110.18 |
| April 2017 | $95.93 | $106.60 |
| March 2017 | $88.29 | $98.11 |
| February 2017 | $86.06 | $96.10 |
| January 2017 | $83.85 | $93.63 |
| December 2016 | $73.47 | $82.04 |
| November 2016 | $72.09 | $80.97 |
| October 2016 | $68.44 | $76.87 |
| September 2016 | $66.73 | $74.95 |
| August 2016 | $62.89 | $71.11 |
| July 2016 | $64.07 | $72.44 |
| June 2016 | $59.39 | $67.15 |
| May 2016 | $68.44 | $77.39 |
| April 2016 | $68.12 | $77.40 |
| March 2016 | $72.30 | $82.15 |
| February 2016 | $65.46 | $74.37 |
| January 2016 | $71.77 | $81.96 |
| December 2015 | $88.62 | $101.21 |
| November 2015 | $80.78 | $92.61 |
| October 2015 | $85.78 | $98.35 |
| September 2015 | $77.71 | $89.09 |
| August 2015 | $76.60 | $88.16 |
| July 2015 | $78.06 | $89.85 |
| June 2015 | $68.37 | $78.69 |
| May 2015 | $66.01 | $75.98 |
| April 2015 | $58.89 | $68.06 |
| March 2015 | $70.83 | $81.85 |
| February 2015 | $66.13 | $76.42 |
| January 2015 | $65.12 | $75.55 |
| December 2014 | $71.05 | $82.43 |
| November 2014 | $63.33 | $73.74 |
| October 2014 | $58.37 | $67.97 |
| September 2014 | $57.79 | $67.29 |
| August 2014 | $54.51 | $63.76 |
| July 2014 | $51 | $59.65 |
| June 2014 | $47.54 | $55.60 |
| May 2014 | $47.27 | $55.29 |
| April 2014 | $45.21 | $53.13 |
| March 2014 | $46.42 | $54.56 |
| February 2014 | $45.04 | $52.93 |
| January 2014 | $42 | $49.60 |
| December 2013 | $40.15 | $47.42 |
| November 2013 | $37.08 | $44.05 |
| October 2013 | $35.39 | $42.04 |
| September 2013 | $32.23 | $38.28 |
| August 2013 | $30.70 | $36.69 |
| July 2013 | $31.87 | $38.09 |
| June 2013 | $27.90 | $33.34 |
| May 2013 | $29.29 | $35.01 |
| April 2013 | $30.47 | $36.53 |
| March 2013 | $27.71 | $33.22 |
| February 2013 | $29.08 | $34.87 |
| January 2013 | $30.09 | $36.20 |
| December 2012 | $28.26 | $34 |
| November 2012 | $29.20 | $35.25 |
| October 2012 | $27.89 | $33.67 |
| September 2012 | $25.02 | $30.21 |
| August 2012 | $22.30 | $27.02 |
| July 2012 | $20.61 | $24.98 |
| June 2012 | $21.48 | $26.03 |
| May 2012 | $19.43 | $23.55 |
| April 2012 | $22.49 | $27.37 |
| March 2012 | $24.18 | $29.43 |
| February 2012 | $23.41 | $28.49 |
| January 2012 | $22.26 | $27.18 |
| December 2011 | $20.28 | $24.77 |
| November 2011 | $22.60 | $27.71 |
| October 2011 | $24.24 | $29.72 |
| September 2011 | $17.65 | $21.64 |
| August 2011 | $21.17 | $25.96 |
| July 2011 | $24.87 | $30.62 |
| June 2011 | $30.58 | $37.64 |
| May 2011 | $31.68 | $39 |
| April 2011 | $32.35 | $39.82 |
| March 2011 | $33.52 | $41.26 |
| February 2011 | $35.57 | $43.79 |
| January 2011 | $36.48 | $44.90 |
| December 2010 | $38.18 | $47 |
| November 2010 | $32.70 | $40.25 |
| October 2010 | $32.12 | $39.54 |
| September 2010 | $25.61 | $31.53 |
| August 2010 | $19.95 | $24.56 |
| July 2010 | $23.44 | $28.86 |
| June 2010 | $18.50 | $22.77 |
| May 2010 | $23.56 | $29 |
| April 2010 | $29.12 | $35.84 |
| March 2010 | $26.80 | $32.99 |
| February 2010 | $22.96 | $28.27 |
| January 2010 | $21.19 | $26.09 |
| December 2009 | $20.54 | $25.28 |
| November 2009 | $19.96 | $24.57 |
| October 2009 | $16.43 | $20.23 |
| September 2009 | $19.56 | $24.08 |
| August 2009 | $15.50 | $19.08 |
| July 2009 | $11.80 | $14.52 |
| June 2009 | $11 | $13.54 |
| May 2009 | $12.23 | $15.06 |
| April 2009 | $11.97 | $14.73 |
| March 2009 | $6.51 | $8.01 |
| February 2009 | $4.87 | $6 |
| January 2009 | $5.27 | $6.49 |
| December 2008 | $11.17 | $13.75 |
| November 2008 | $7.65 | $9.42 |
| October 2008 | $11.02 | $13.56 |
| September 2008 | $16.86 | $20.75 |
| August 2008 | $21.96 | $27.18 |
| July 2008 | $20.58 | $25.48 |
| June 2008 | $18.15 | $22.47 |
| May 2008 | $23.89 | $29.72 |
| April 2008 | $25.64 | $31.90 |
| March 2008 | $26.44 | $32.90 |
| February 2008 | $28.01 | $35.01 |
| January 2008 | $32.18 | $40.22 |
| December 2007 | $33.95 | $42.44 |
| November 2007 | $32.34 | $40.56 |
| October 2007 | $34.19 | $42.88 |
| September 2007 | $31.12 | $39.03 |
| August 2007 | $30.20 | $38.03 |
| July 2007 | $30.60 | $38.53 |
| June 2007 | $34.14 | $42.98 |
| May 2007 | $34.41 | $43.48 |
| April 2007 | $32.90 | $41.57 |
| March 2007 | $33.37 | $42.16 |
| February 2007 | $32.08 | $40.53 |
| January 2007 | $35.43 | $44.93 |
| December 2006 | $32.63 | $41.38 |
| November 2006 | $33.35 | $42.45 |
| October 2006 | $31.82 | $40.50 |
| September 2006 | $30.49 | $38.81 |
| August 2006 | $28.55 | $36.48 |
| July 2006 | $26.53 | $33.90 |
| June 2006 | $29.93 | $38.25 |
| May 2006 | $29.68 | $38.08 |
| April 2006 | $32.57 | $41.79 |
| March 2006 | $32.75 | $42.02 |
| February 2006 | $34.34 | $44.06 |
| January 2006 | $31.77 | $40.90 |
| December 2005 | $35 | $45.06 |
| November 2005 | $35.51 | $45.86 |
| October 2005 | $32.09 | $41.44 |
| September 2005 | $33.45 | $43.20 |
| August 2005 | $32.96 | $42.72 |
| July 2005 | $35.07 | $45.45 |
| June 2005 | $37.31 | $48.36 |
| May 2005 | $35.48 | $46.11 |
| April 2005 | $32.33 | $42.02 |
| March 2005 | $34.38 | $44.69 |
| February 2005 | $36.35 | $47.25 |
| January 2005 | $40.66 | $53 |
| December 2004 | $41.77 | $54.44 |
| November 2004 | $38.04 | $49.70 |
| October 2004 | $35.67 | $46.60 |
| September 2004 | $33.37 | $43.60 |
| August 2004 | $31.51 | $41.30 |
| July 2004 | $32.62 | $42.75 |
| June 2004 | $33.12 | $43.41 |
| May 2004 | $29.75 | $39.12 |
| April 2004 | $30.82 | $40.53 |
| March 2004 | $33.54 | $44.10 |
| February 2004 | $33.65 | $44.25 |
| January 2004 | $32.12 | $42.37 |
| December 2003 | $26.38 | $34.79 |
| November 2003 | $22.86 | $30.27 |
| October 2003 | $22.44 | $29.71 |
| September 2003 | $21.23 | $28.11 |
| August 2003 | $23.43 | $31.15 |
| July 2003 | $22 | $29.25 |
| June 2003 | $17.42 | $23.16 |
| May 2003 | $15.52 | $20.76 |
| April 2003 | $13.88 | $18.57 |
| March 2003 | $11.23 | $15.03 |
| February 2003 | $10.13 | $13.55 |
| January 2003 | $11.82 | $15.97 |
| December 2002 | $12.36 | $16.70 |
| November 2002 | $15.94 | $21.68 |
| October 2002 | $13.50 | $18.36 |
| September 2002 | $11.70 | $15.92 |
| August 2002 | $12.90 | $17.70 |
| July 2002 | $14.45 | $19.82 |
| June 2002 | $14.21 | $19.50 |
| May 2002 | $16.31 | $22.51 |
| April 2002 | $17.10 | $23.59 |
| March 2002 | $16.34 | $22.55 |
| February 2002 | $13.31 | $18.48 |
| January 2002 | $13.01 | $18.06 |
| December 2001 | $11.67 | $16.20 |
| November 2001 | $11.08 | $15.51 |
| October 2001 | $7.86 | $11 |
| September 2001 | $7.67 | $10.73 |
| August 2001 | $16.51 | $23.34 |
| July 2001 | $16.71 | $23.63 |
| June 2001 | $15.64 | $22.11 |
| May 2001 | $15.10 | $21.48 |
| April 2001 | $14.33 | $20.38 |
| March 2001 | $16.20 | $23.05 |
| February 2001 | $19.86 | $28.25 |
| January 2001 | $18.32 | $26.18 |
| December 2000 | $18.50 | $26.45 |
| November 2000 | $13.79 | $19.82 |
| October 2000 | $15.65 | $22.50 |
| September 2000 | $17.91 | $25.74 |
| August 2000 | $15.82 | $22.88 |
| July 2000 | $13.75 | $19.88 |
| June 2000 | $12.80 | $18.50 |
| May 2000 | $16.95 | $24.62 |
| April 2000 | $14.33 | $20.81 |
| March 2000 | $19.28 | $28 |
| February 2000 | $24.36 | $35.38 |
| January 2000 | $33.93 | $49.44 |
| December 1999 | $33.84 | $49.31 |
| November 1999 | $33.81 | $49.38 |
| October 1999 | $36.33 | $53.06 |
| September 1999 | $30.81 | $45 |
| August 1999 | $31.98 | $46.81 |
| July 1999 | $32.10 | $47 |
| June 1999 | $29.88 | $43.75 |
| May 1999 | $26.73 | $39.12 |
| April 1999 | $25.17 | $36.94 |
| March 1999 | $26.51 | $39 |
| February 1999 | $22.56 | $33.19 |
| January 1999 | $26.95 | $39.75 |
| December 1998 | $25.08 | $37 |
| November 1998 | $20.53 | $30.38 |
| October 1998 | $18.84 | $27.88 |
| September 1998 | $17.96 | $26.56 |
| August 1998 | $16.56 | $24.50 |
| July 1998 | $25.19 | $74.75 |
| June 1998 | $26.79 | $79.50 |
| May 1998 | $23.48 | $69.69 |
| April 1998 | $22.99 | $68.38 |
| March 1998 | $23.67 | $70.38 |
| February 1998 | $18.41 | $54.75 |
| January 1998 | $17.56 | $52.38 |
| December 1997 | $17.88 | $53.31 |
| November 1997 | $16.05 | $48 |
| October 1997 | $15.52 | $46.44 |
| September 1997 | $14.63 | $43.75 |
| August 1997 | $13.66 | $40.88 |
| July 1997 | $13.22 | $39.69 |
| June 1997 | $11.64 | $34.94 |
| May 1997 | $11.62 | $34.88 |
| April 1997 | $10.58 | $31.88 |
| March 1997 | $10.12 | $30.50 |
| February 1997 | $9.66 | $29.25 |
| January 1997 | $8.71 | $26.38 |
| December 1996 | $7.72 | $23.38 |
| November 1996 | $8.54 | $25.88 |
| October 1996 | $8.83 | $26.88 |
| September 1996 | $8.75 | $26.62 |
| August 1996 | $8.62 | $26.38 |
| July 1996 | $8 | $24.50 |
| June 1996 | $9.31 | $28.50 |
| May 1996 | $9.39 | $28.75 |
| April 1996 | $9.15 | $28.12 |
| March 1996 | $7.93 | $24.38 |
| February 1996 | $7.60 | $23.38 |
| January 1996 | $7.24 | $22.38 |
| December 1995 | $7.12 | $22 |
| November 1995 | $7.84 | $24.25 |
| October 1995 | $7.40 | $23 |
| September 1995 | $7.80 | $24.25 |
| August 1995 | $7 | $21.75 |
| July 1995 | $6.85 | $21.75 |
| June 1995 | $6.93 | $22 |
| May 1995 | $7.88 | $25 |
| April 1995 | $7.49 | $23.88 |
| March 1995 | $8.19 | $26.12 |
| February 1995 | $8 | $25.50 |
| January 1995 | $8.59 | $27.50 |
| December 1994 | $8.90 | $28.50 |
| November 1994 | $8.59 | $27.50 |
| October 1994 | $9.25 | $29.75 |
| September 1994 | $8.09 | $26 |
| August 1994 | $9.14 | $29.38 |
| July 1994 | $8.95 | $28.88 |
| June 1994 | $8.60 | $27.75 |
| May 1994 | $9.03 | $29.12 |
| April 1994 | $8.57 | $27.75 |
| March 1994 | $7.68 | $24.88 |
| February 1994 | $8.46 | $27.38 |
| January 1994 | $8.35 | $27.12 |
| December 1993 | $8.24 | $26.75 |
| November 1993 | $7.93 | $25.75 |
| October 1993 | $8.13 | $26.50 |
| September 1993 | $7.52 | $24.50 |
| August 1993 | $7.28 | $23.75 |
| July 1993 | $7.12 | $23.38 |
| June 1993 | $5.78 | $19 |
| May 1993 | $5.29 | $17.38 |
| April 1993 | $5.60 | $18.38 |
RCL
Price: $286.29
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 2.10%
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: 75.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3