Royal Caribbean Cruises Ltd. ( RCL) - Price History
Monthly price history for RCL (Royal Caribbean Cruises Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $309.51 | $309.51 |
| May 2025 | $256.97 | $256.97 |
| April 2025 | $214.91 | $214.91 |
| March 2025 | $205.44 | $205.44 |
| February 2025 | $245.24 | $246.10 |
| January 2025 | $265.67 | $266.60 |
| December 2024 | $229.89 | $230.69 |
| November 2024 | $242.65 | $244.06 |
| October 2024 | $205.16 | $206.35 |
| September 2024 | $176.33 | $177.36 |
| August 2024 | $163.29 | $164.62 |
| July 2024 | $155.45 | $156.72 |
| June 2024 | $158.14 | $159.43 |
| May 2024 | $146.48 | $147.68 |
| April 2024 | $138.50 | $139.63 |
| March 2024 | $137.88 | $139.01 |
| February 2024 | $122.35 | $123.35 |
| January 2024 | $126.47 | $127.50 |
| December 2023 | $128.44 | $129.49 |
| November 2023 | $106.59 | $107.46 |
| October 2023 | $84.04 | $84.73 |
| September 2023 | $91.39 | $92.14 |
| August 2023 | $98.14 | $98.94 |
| July 2023 | $108.23 | $109.11 |
| June 2023 | $102.90 | $103.74 |
| May 2023 | $80.31 | $80.97 |
| April 2023 | $64.90 | $65.43 |
| March 2023 | $64.77 | $65.30 |
| February 2023 | $70.07 | $70.64 |
| January 2023 | $64.41 | $64.94 |
| December 2022 | $49.03 | $49.43 |
| November 2022 | $59.44 | $59.93 |
| October 2022 | $52.95 | $53.38 |
| September 2022 | $37.59 | $37.90 |
| August 2022 | $40.52 | $40.85 |
| July 2022 | $38.40 | $38.71 |
| June 2022 | $34.63 | $34.91 |
| May 2022 | $57.60 | $58.07 |
| April 2022 | $77.10 | $77.73 |
| March 2022 | $83.10 | $83.78 |
| February 2022 | $80.07 | $80.72 |
| January 2022 | $77.18 | $77.81 |
| December 2021 | $76.28 | $76.90 |
| November 2021 | $69.25 | $69.82 |
| October 2021 | $83.75 | $84.43 |
| September 2021 | $88.23 | $88.95 |
| August 2021 | $82.06 | $82.73 |
| July 2021 | $76.25 | $76.87 |
| June 2021 | $84.59 | $85.28 |
| May 2021 | $92.51 | $93.27 |
| April 2021 | $86.25 | $86.95 |
| March 2021 | $84.92 | $85.61 |
| February 2021 | $92.51 | $93.27 |
| January 2021 | $64.47 | $65 |
| December 2020 | $74.08 | $74.69 |
| November 2020 | $78.17 | $78.81 |
| October 2020 | $55.96 | $56.42 |
| September 2020 | $64.21 | $64.73 |
| August 2020 | $68.28 | $68.84 |
| July 2020 | $48.32 | $48.71 |
| June 2020 | $49.89 | $50.30 |
| May 2020 | $51.45 | $51.87 |
| April 2020 | $46.39 | $46.77 |
| March 2020 | $31.91 | $32.17 |
| February 2020 | $78.98 | $80.41 |
| January 2020 | $114.99 | $117.08 |
| December 2019 | $131.13 | $133.51 |
| November 2019 | $117.16 | $120.02 |
| October 2019 | $106.23 | $108.83 |
| September 2019 | $105.75 | $108.33 |
| August 2019 | $101.09 | $104.28 |
| July 2019 | $112.78 | $116.34 |
| June 2019 | $117.50 | $121.21 |
| May 2019 | $117.36 | $121.76 |
| April 2019 | $116.57 | $120.94 |
| March 2019 | $110.47 | $114.62 |
| February 2019 | $113.52 | $118.48 |
| January 2019 | $115.03 | $120.05 |
| December 2018 | $93.70 | $97.79 |
| November 2018 | $107.62 | $113.07 |
| October 2018 | $99.68 | $104.73 |
| September 2018 | $123.68 | $129.94 |
| August 2018 | $116.05 | $122.58 |
| July 2018 | $106.76 | $112.76 |
| June 2018 | $98.08 | $103.60 |
| May 2018 | $98.82 | $104.98 |
| April 2018 | $101.84 | $108.19 |
| March 2018 | $110.83 | $117.74 |
| February 2018 | $118.58 | $126.60 |
| January 2018 | $125.09 | $133.55 |
| December 2017 | $111.73 | $119.28 |
| November 2017 | $115.49 | $123.88 |
| October 2017 | $115.38 | $123.77 |
| September 2017 | $110.51 | $118.54 |
| August 2017 | $115.42 | $124.46 |
| July 2017 | $104.86 | $113.07 |
| June 2017 | $101.30 | $109.23 |
| May 2017 | $102.18 | $110.18 |
| April 2017 | $98.43 | $106.60 |
| March 2017 | $90.59 | $98.11 |
| February 2017 | $88.30 | $96.10 |
| January 2017 | $86.03 | $93.63 |
| December 2016 | $75.38 | $82.04 |
| November 2016 | $73.97 | $80.97 |
| October 2016 | $70.22 | $76.87 |
| September 2016 | $68.47 | $74.95 |
| August 2016 | $64.53 | $71.11 |
| July 2016 | $65.73 | $72.44 |
| June 2016 | $60.93 | $67.15 |
| May 2016 | $70.22 | $77.39 |
| April 2016 | $69.90 | $77.40 |
| March 2016 | $74.18 | $82.15 |
| February 2016 | $67.16 | $74.37 |
| January 2016 | $73.63 | $81.96 |
| December 2015 | $90.93 | $101.21 |
| November 2015 | $82.88 | $92.61 |
| October 2015 | $88.02 | $98.35 |
| September 2015 | $79.73 | $89.09 |
| August 2015 | $78.59 | $88.16 |
| July 2015 | $80.10 | $89.85 |
| June 2015 | $70.15 | $78.69 |
| May 2015 | $67.73 | $75.98 |
| April 2015 | $60.43 | $68.06 |
| March 2015 | $72.67 | $81.85 |
| February 2015 | $67.85 | $76.42 |
| January 2015 | $66.81 | $75.55 |
| December 2014 | $72.90 | $82.43 |
| November 2014 | $64.98 | $73.74 |
| October 2014 | $59.89 | $67.97 |
| September 2014 | $59.29 | $67.29 |
| August 2014 | $55.93 | $63.76 |
| July 2014 | $52.33 | $59.65 |
| June 2014 | $48.78 | $55.60 |
| May 2014 | $48.50 | $55.29 |
| April 2014 | $46.38 | $53.13 |
| March 2014 | $47.63 | $54.56 |
| February 2014 | $46.21 | $52.93 |
| January 2014 | $43.09 | $49.60 |
| December 2013 | $41.20 | $47.42 |
| November 2013 | $38.05 | $44.05 |
| October 2013 | $36.31 | $42.04 |
| September 2013 | $33.07 | $38.28 |
| August 2013 | $31.50 | $36.69 |
| July 2013 | $32.70 | $38.09 |
| June 2013 | $28.62 | $33.34 |
| May 2013 | $30.06 | $35.01 |
| April 2013 | $31.26 | $36.53 |
| March 2013 | $28.43 | $33.22 |
| February 2013 | $29.84 | $34.87 |
| January 2013 | $30.87 | $36.20 |
| December 2012 | $29 | $34 |
| November 2012 | $29.96 | $35.25 |
| October 2012 | $28.62 | $33.67 |
| September 2012 | $25.68 | $30.21 |
| August 2012 | $22.88 | $27.02 |
| July 2012 | $21.15 | $24.98 |
| June 2012 | $22.04 | $26.03 |
| May 2012 | $19.94 | $23.55 |
| April 2012 | $23.08 | $27.37 |
| March 2012 | $24.81 | $29.43 |
| February 2012 | $24.02 | $28.49 |
| January 2012 | $22.84 | $27.18 |
| December 2011 | $20.81 | $24.77 |
| November 2011 | $23.19 | $27.71 |
| October 2011 | $24.87 | $29.72 |
| September 2011 | $18.11 | $21.64 |
| August 2011 | $21.72 | $25.96 |
| July 2011 | $25.52 | $30.62 |
| June 2011 | $31.37 | $37.64 |
| May 2011 | $32.51 | $39 |
| April 2011 | $33.19 | $39.82 |
| March 2011 | $34.39 | $41.26 |
| February 2011 | $36.50 | $43.79 |
| January 2011 | $37.42 | $44.90 |
| December 2010 | $39.17 | $47 |
| November 2010 | $33.55 | $40.25 |
| October 2010 | $32.96 | $39.54 |
| September 2010 | $26.28 | $31.53 |
| August 2010 | $20.47 | $24.56 |
| July 2010 | $24.06 | $28.86 |
| June 2010 | $18.98 | $22.77 |
| May 2010 | $24.17 | $29 |
| April 2010 | $29.87 | $35.84 |
| March 2010 | $27.50 | $32.99 |
| February 2010 | $23.56 | $28.27 |
| January 2010 | $21.75 | $26.09 |
| December 2009 | $21.07 | $25.28 |
| November 2009 | $20.48 | $24.57 |
| October 2009 | $16.86 | $20.23 |
| September 2009 | $20.07 | $24.08 |
| August 2009 | $15.90 | $19.08 |
| July 2009 | $12.10 | $14.52 |
| June 2009 | $11.29 | $13.54 |
| May 2009 | $12.55 | $15.06 |
| April 2009 | $12.28 | $14.73 |
| March 2009 | $6.68 | $8.01 |
| February 2009 | $5 | $6 |
| January 2009 | $5.41 | $6.49 |
| December 2008 | $11.46 | $13.75 |
| November 2008 | $7.85 | $9.42 |
| October 2008 | $11.30 | $13.56 |
| September 2008 | $17.30 | $20.75 |
| August 2008 | $22.53 | $27.18 |
| July 2008 | $21.12 | $25.48 |
| June 2008 | $18.62 | $22.47 |
| May 2008 | $24.51 | $29.72 |
| April 2008 | $26.30 | $31.90 |
| March 2008 | $27.13 | $32.90 |
| February 2008 | $28.74 | $35.01 |
| January 2008 | $33.02 | $40.22 |
| December 2007 | $34.84 | $42.44 |
| November 2007 | $33.18 | $40.56 |
| October 2007 | $35.08 | $42.88 |
| September 2007 | $31.93 | $39.03 |
| August 2007 | $30.99 | $38.03 |
| July 2007 | $31.40 | $38.53 |
| June 2007 | $35.02 | $42.98 |
| May 2007 | $35.31 | $43.48 |
| April 2007 | $33.76 | $41.57 |
| March 2007 | $34.23 | $42.16 |
| February 2007 | $32.91 | $40.53 |
| January 2007 | $36.35 | $44.93 |
| December 2006 | $33.48 | $41.38 |
| November 2006 | $34.22 | $42.45 |
| October 2006 | $32.64 | $40.50 |
| September 2006 | $31.28 | $38.81 |
| August 2006 | $29.29 | $36.48 |
| July 2006 | $27.22 | $33.90 |
| June 2006 | $30.71 | $38.25 |
| May 2006 | $30.45 | $38.08 |
| April 2006 | $33.42 | $41.79 |
| March 2006 | $33.60 | $42.02 |
| February 2006 | $35.24 | $44.06 |
| January 2006 | $32.60 | $40.90 |
| December 2005 | $35.91 | $45.06 |
| November 2005 | $36.44 | $45.86 |
| October 2005 | $32.92 | $41.44 |
| September 2005 | $34.32 | $43.20 |
| August 2005 | $33.82 | $42.72 |
| July 2005 | $35.98 | $45.45 |
| June 2005 | $38.28 | $48.36 |
| May 2005 | $36.40 | $46.11 |
| April 2005 | $33.17 | $42.02 |
| March 2005 | $35.28 | $44.69 |
| February 2005 | $37.30 | $47.25 |
| January 2005 | $41.72 | $53 |
| December 2004 | $42.86 | $54.44 |
| November 2004 | $39.03 | $49.70 |
| October 2004 | $36.59 | $46.60 |
| September 2004 | $34.24 | $43.60 |
| August 2004 | $32.33 | $41.30 |
| July 2004 | $33.47 | $42.75 |
| June 2004 | $33.98 | $43.41 |
| May 2004 | $30.52 | $39.12 |
| April 2004 | $31.62 | $40.53 |
| March 2004 | $34.41 | $44.10 |
| February 2004 | $34.53 | $44.25 |
| January 2004 | $32.96 | $42.37 |
| December 2003 | $27.06 | $34.79 |
| November 2003 | $23.46 | $30.27 |
| October 2003 | $23.02 | $29.71 |
| September 2003 | $21.78 | $28.11 |
| August 2003 | $24.04 | $31.15 |
| July 2003 | $22.57 | $29.25 |
| June 2003 | $17.87 | $23.16 |
| May 2003 | $15.92 | $20.76 |
| April 2003 | $14.24 | $18.57 |
| March 2003 | $11.53 | $15.03 |
| February 2003 | $10.39 | $13.55 |
| January 2003 | $12.13 | $15.97 |
| December 2002 | $12.68 | $16.70 |
| November 2002 | $16.35 | $21.68 |
| October 2002 | $13.85 | $18.36 |
| September 2002 | $12.01 | $15.92 |
| August 2002 | $13.24 | $17.70 |
| July 2002 | $14.82 | $19.82 |
| June 2002 | $14.58 | $19.50 |
| May 2002 | $16.74 | $22.51 |
| April 2002 | $17.54 | $23.59 |
| March 2002 | $16.77 | $22.55 |
| February 2002 | $13.66 | $18.48 |
| January 2002 | $13.35 | $18.06 |
| December 2001 | $11.97 | $16.20 |
| November 2001 | $11.37 | $15.51 |
| October 2001 | $8.06 | $11 |
| September 2001 | $7.87 | $10.73 |
| August 2001 | $16.94 | $23.34 |
| July 2001 | $17.15 | $23.63 |
| June 2001 | $16.04 | $22.11 |
| May 2001 | $15.49 | $21.48 |
| April 2001 | $14.70 | $20.38 |
| March 2001 | $16.62 | $23.05 |
| February 2001 | $20.38 | $28.25 |
| January 2001 | $18.79 | $26.18 |
| December 2000 | $18.99 | $26.45 |
| November 2000 | $14.15 | $19.82 |
| October 2000 | $16.06 | $22.50 |
| September 2000 | $18.37 | $25.74 |
| August 2000 | $16.23 | $22.88 |
| July 2000 | $14.10 | $19.88 |
| June 2000 | $13.13 | $18.50 |
| May 2000 | $17.40 | $24.62 |
| April 2000 | $14.70 | $20.81 |
| March 2000 | $19.78 | $28 |
| February 2000 | $24.99 | $35.38 |
| January 2000 | $34.81 | $49.44 |
| December 1999 | $34.72 | $49.31 |
| November 1999 | $34.69 | $49.38 |
| October 1999 | $37.28 | $53.06 |
| September 1999 | $31.61 | $45 |
| August 1999 | $32.81 | $46.81 |
| July 1999 | $32.94 | $47 |
| June 1999 | $30.66 | $43.75 |
| May 1999 | $27.42 | $39.12 |
| April 1999 | $25.83 | $36.94 |
| March 1999 | $27.20 | $39 |
| February 1999 | $23.14 | $33.19 |
| January 1999 | $27.65 | $39.75 |
| December 1998 | $25.74 | $37 |
| November 1998 | $21.07 | $30.38 |
| October 1998 | $19.33 | $27.88 |
| September 1998 | $18.42 | $26.56 |
| August 1998 | $16.99 | $24.50 |
| July 1998 | $25.85 | $74.75 |
| June 1998 | $27.49 | $79.50 |
| May 1998 | $24.10 | $69.69 |
| April 1998 | $23.59 | $68.38 |
| March 1998 | $24.28 | $70.38 |
| February 1998 | $18.89 | $54.75 |
| January 1998 | $18.02 | $52.38 |
| December 1997 | $18.34 | $53.31 |
| November 1997 | $16.46 | $48 |
| October 1997 | $15.93 | $46.44 |
| September 1997 | $15.01 | $43.75 |
| August 1997 | $14.02 | $40.88 |
| July 1997 | $13.56 | $39.69 |
| June 1997 | $11.94 | $34.94 |
| May 1997 | $11.92 | $34.88 |
| April 1997 | $10.85 | $31.88 |
| March 1997 | $10.38 | $30.50 |
| February 1997 | $9.91 | $29.25 |
| January 1997 | $8.94 | $26.38 |
| December 1996 | $7.92 | $23.38 |
| November 1996 | $8.77 | $25.88 |
| October 1996 | $9.06 | $26.88 |
| September 1996 | $8.97 | $26.62 |
| August 1996 | $8.84 | $26.38 |
| July 1996 | $8.21 | $24.50 |
| June 1996 | $9.56 | $28.50 |
| May 1996 | $9.64 | $28.75 |
| April 1996 | $9.39 | $28.12 |
| March 1996 | $8.13 | $24.38 |
| February 1996 | $7.80 | $23.38 |
| January 1996 | $7.43 | $22.38 |
| December 1995 | $7.30 | $22 |
| November 1995 | $8.05 | $24.25 |
| October 1995 | $7.59 | $23 |
| September 1995 | $8 | $24.25 |
| August 1995 | $7.18 | $21.75 |
| July 1995 | $7.03 | $21.75 |
| June 1995 | $7.11 | $22 |
| May 1995 | $8.08 | $25 |
| April 1995 | $7.68 | $23.88 |
| March 1995 | $8.41 | $26.12 |
| February 1995 | $8.21 | $25.50 |
| January 1995 | $8.81 | $27.50 |
| December 1994 | $9.13 | $28.50 |
| November 1994 | $8.81 | $27.50 |
| October 1994 | $9.50 | $29.75 |
| September 1994 | $8.30 | $26 |
| August 1994 | $9.38 | $29.38 |
| July 1994 | $9.18 | $28.88 |
| June 1994 | $8.82 | $27.75 |
| May 1994 | $9.26 | $29.12 |
| April 1994 | $8.80 | $27.75 |
| March 1994 | $7.88 | $24.88 |
| February 1994 | $8.68 | $27.38 |
| January 1994 | $8.57 | $27.12 |
| December 1993 | $8.45 | $26.75 |
| November 1993 | $8.13 | $25.75 |
| October 1993 | $8.34 | $26.50 |
| September 1993 | $7.71 | $24.50 |
| August 1993 | $7.47 | $23.75 |
| July 1993 | $7.30 | $23.38 |
| June 1993 | $5.94 | $19 |
| May 1993 | $5.43 | $17.38 |
| April 1993 | $5.74 | $18.38 |
RCL
Price: $309.51
52 week price:
Dividend Yield: 1.30%
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 17.45%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 12.28 USD
P/E Ratio: 21.72
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Travel Services
Volume: 3.0 million
Ebitda: 598.2 millionMarket Capitalization: 72.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2