Royal Caribbean Cruises Ltd. ( RCL) - Price History
Monthly price history for RCL (Royal Caribbean Cruises Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $285.85 | $285.85 |
| June 2026 | $317.53 | $317.53 |
| May 2026 | $284.63 | $284.63 |
| April 2026 | $263.76 | $263.76 |
| March 2026 | $275.18 | $275.18 |
| February 2026 | $309.31 | $310.96 |
| January 2026 | $322.93 | $324.65 |
| December 2025 | $277.44 | $278.92 |
| November 2025 | $263.94 | $266.25 |
| October 2025 | $284.34 | $286.83 |
| September 2025 | $320.77 | $323.58 |
| August 2025 | $358.97 | $363.22 |
| July 2025 | $314.15 | $317.87 |
| June 2025 | $309.47 | $313.14 |
| May 2025 | $253.25 | $256.97 |
| April 2025 | $211.80 | $214.91 |
| March 2025 | $202.46 | $205.44 |
| February 2025 | $241.69 | $246.10 |
| January 2025 | $261.82 | $266.60 |
| December 2024 | $226.56 | $230.69 |
| November 2024 | $239.13 | $244.06 |
| October 2024 | $202.18 | $206.35 |
| September 2024 | $173.78 | $177.36 |
| August 2024 | $160.92 | $164.62 |
| July 2024 | $153.20 | $156.72 |
| June 2024 | $155.85 | $159.43 |
| May 2024 | $144.36 | $147.68 |
| April 2024 | $136.49 | $139.63 |
| March 2024 | $135.89 | $139.01 |
| February 2024 | $120.58 | $123.35 |
| January 2024 | $124.63 | $127.50 |
| December 2023 | $126.58 | $129.49 |
| November 2023 | $105.04 | $107.46 |
| October 2023 | $82.83 | $84.73 |
| September 2023 | $90.07 | $92.14 |
| August 2023 | $96.72 | $98.94 |
| July 2023 | $106.66 | $109.11 |
| June 2023 | $101.41 | $103.74 |
| May 2023 | $79.15 | $80.97 |
| April 2023 | $63.96 | $65.43 |
| March 2023 | $63.83 | $65.30 |
| February 2023 | $69.05 | $70.64 |
| January 2023 | $63.48 | $64.94 |
| December 2022 | $48.32 | $49.43 |
| November 2022 | $58.58 | $59.93 |
| October 2022 | $52.18 | $53.38 |
| September 2022 | $37.05 | $37.90 |
| August 2022 | $39.93 | $40.85 |
| July 2022 | $37.84 | $38.71 |
| June 2022 | $34.12 | $34.91 |
| May 2022 | $56.76 | $58.07 |
| April 2022 | $75.98 | $77.73 |
| March 2022 | $81.90 | $83.78 |
| February 2022 | $78.91 | $80.72 |
| January 2022 | $76.06 | $77.81 |
| December 2021 | $75.17 | $76.90 |
| November 2021 | $68.25 | $69.82 |
| October 2021 | $82.53 | $84.43 |
| September 2021 | $86.95 | $88.95 |
| August 2021 | $80.87 | $82.73 |
| July 2021 | $75.14 | $76.87 |
| June 2021 | $83.36 | $85.28 |
| May 2021 | $91.17 | $93.27 |
| April 2021 | $85 | $86.95 |
| March 2021 | $83.69 | $85.61 |
| February 2021 | $91.17 | $93.27 |
| January 2021 | $63.54 | $65 |
| December 2020 | $73.01 | $74.69 |
| November 2020 | $77.04 | $78.81 |
| October 2020 | $55.15 | $56.42 |
| September 2020 | $63.28 | $64.73 |
| August 2020 | $67.29 | $68.84 |
| July 2020 | $47.62 | $48.71 |
| June 2020 | $49.17 | $50.30 |
| May 2020 | $50.70 | $51.87 |
| April 2020 | $45.72 | $46.77 |
| March 2020 | $31.45 | $32.17 |
| February 2020 | $77.83 | $80.41 |
| January 2020 | $113.32 | $117.08 |
| December 2019 | $129.23 | $133.51 |
| November 2019 | $115.46 | $120.02 |
| October 2019 | $104.69 | $108.83 |
| September 2019 | $104.21 | $108.33 |
| August 2019 | $99.62 | $104.28 |
| July 2019 | $111.15 | $116.34 |
| June 2019 | $115.80 | $121.21 |
| May 2019 | $115.66 | $121.76 |
| April 2019 | $114.88 | $120.94 |
| March 2019 | $108.87 | $114.62 |
| February 2019 | $111.88 | $118.48 |
| January 2019 | $113.36 | $120.05 |
| December 2018 | $92.34 | $97.79 |
| November 2018 | $106.06 | $113.07 |
| October 2018 | $98.24 | $104.73 |
| September 2018 | $121.89 | $129.94 |
| August 2018 | $114.37 | $122.58 |
| July 2018 | $105.21 | $112.76 |
| June 2018 | $96.66 | $103.60 |
| May 2018 | $97.39 | $104.98 |
| April 2018 | $100.37 | $108.19 |
| March 2018 | $109.23 | $117.74 |
| February 2018 | $116.86 | $126.60 |
| January 2018 | $123.28 | $133.55 |
| December 2017 | $110.11 | $119.28 |
| November 2017 | $113.81 | $123.88 |
| October 2017 | $113.71 | $123.77 |
| September 2017 | $108.91 | $118.54 |
| August 2017 | $113.75 | $124.46 |
| July 2017 | $103.34 | $113.07 |
| June 2017 | $99.83 | $109.23 |
| May 2017 | $100.70 | $110.18 |
| April 2017 | $97 | $106.60 |
| March 2017 | $89.28 | $98.11 |
| February 2017 | $87.02 | $96.10 |
| January 2017 | $84.78 | $93.63 |
| December 2016 | $74.29 | $82.04 |
| November 2016 | $72.90 | $80.97 |
| October 2016 | $69.21 | $76.87 |
| September 2016 | $67.48 | $74.95 |
| August 2016 | $63.59 | $71.11 |
| July 2016 | $64.78 | $72.44 |
| June 2016 | $60.05 | $67.15 |
| May 2016 | $69.21 | $77.39 |
| April 2016 | $68.88 | $77.40 |
| March 2016 | $73.11 | $82.15 |
| February 2016 | $66.18 | $74.37 |
| January 2016 | $72.57 | $81.96 |
| December 2015 | $89.61 | $101.21 |
| November 2015 | $81.68 | $92.61 |
| October 2015 | $86.74 | $98.35 |
| September 2015 | $78.58 | $89.09 |
| August 2015 | $77.45 | $88.16 |
| July 2015 | $78.94 | $89.85 |
| June 2015 | $69.13 | $78.69 |
| May 2015 | $66.75 | $75.98 |
| April 2015 | $59.55 | $68.06 |
| March 2015 | $71.62 | $81.85 |
| February 2015 | $66.87 | $76.42 |
| January 2015 | $65.85 | $75.55 |
| December 2014 | $71.84 | $82.43 |
| November 2014 | $64.03 | $73.74 |
| October 2014 | $59.02 | $67.97 |
| September 2014 | $58.43 | $67.29 |
| August 2014 | $55.12 | $63.76 |
| July 2014 | $51.57 | $59.65 |
| June 2014 | $48.07 | $55.60 |
| May 2014 | $47.80 | $55.29 |
| April 2014 | $45.71 | $53.13 |
| March 2014 | $46.94 | $54.56 |
| February 2014 | $45.54 | $52.93 |
| January 2014 | $42.47 | $49.60 |
| December 2013 | $40.60 | $47.42 |
| November 2013 | $37.50 | $44.05 |
| October 2013 | $35.79 | $42.04 |
| September 2013 | $32.59 | $38.28 |
| August 2013 | $31.04 | $36.69 |
| July 2013 | $32.22 | $38.09 |
| June 2013 | $28.21 | $33.34 |
| May 2013 | $29.62 | $35.01 |
| April 2013 | $30.81 | $36.53 |
| March 2013 | $28.02 | $33.22 |
| February 2013 | $29.41 | $34.87 |
| January 2013 | $30.43 | $36.20 |
| December 2012 | $28.58 | $34 |
| November 2012 | $29.53 | $35.25 |
| October 2012 | $28.20 | $33.67 |
| September 2012 | $25.30 | $30.21 |
| August 2012 | $22.54 | $27.02 |
| July 2012 | $20.84 | $24.98 |
| June 2012 | $21.72 | $26.03 |
| May 2012 | $19.65 | $23.55 |
| April 2012 | $22.74 | $27.37 |
| March 2012 | $24.45 | $29.43 |
| February 2012 | $23.67 | $28.49 |
| January 2012 | $22.50 | $27.18 |
| December 2011 | $20.51 | $24.77 |
| November 2011 | $22.85 | $27.71 |
| October 2011 | $24.51 | $29.72 |
| September 2011 | $17.84 | $21.64 |
| August 2011 | $21.41 | $25.96 |
| July 2011 | $25.15 | $30.62 |
| June 2011 | $30.92 | $37.64 |
| May 2011 | $32.04 | $39 |
| April 2011 | $32.71 | $39.82 |
| March 2011 | $33.89 | $41.26 |
| February 2011 | $35.97 | $43.79 |
| January 2011 | $36.88 | $44.90 |
| December 2010 | $38.61 | $47 |
| November 2010 | $33.06 | $40.25 |
| October 2010 | $32.48 | $39.54 |
| September 2010 | $25.90 | $31.53 |
| August 2010 | $20.17 | $24.56 |
| July 2010 | $23.71 | $28.86 |
| June 2010 | $18.70 | $22.77 |
| May 2010 | $23.82 | $29 |
| April 2010 | $29.44 | $35.84 |
| March 2010 | $27.10 | $32.99 |
| February 2010 | $23.22 | $28.27 |
| January 2010 | $21.43 | $26.09 |
| December 2009 | $20.76 | $25.28 |
| November 2009 | $20.18 | $24.57 |
| October 2009 | $16.62 | $20.23 |
| September 2009 | $19.78 | $24.08 |
| August 2009 | $15.67 | $19.08 |
| July 2009 | $11.93 | $14.52 |
| June 2009 | $11.12 | $13.54 |
| May 2009 | $12.37 | $15.06 |
| April 2009 | $12.10 | $14.73 |
| March 2009 | $6.58 | $8.01 |
| February 2009 | $4.93 | $6 |
| January 2009 | $5.33 | $6.49 |
| December 2008 | $11.29 | $13.75 |
| November 2008 | $7.74 | $9.42 |
| October 2008 | $11.14 | $13.56 |
| September 2008 | $17.04 | $20.75 |
| August 2008 | $22.20 | $27.18 |
| July 2008 | $20.81 | $25.48 |
| June 2008 | $18.36 | $22.47 |
| May 2008 | $24.15 | $29.72 |
| April 2008 | $25.92 | $31.90 |
| March 2008 | $26.74 | $32.90 |
| February 2008 | $28.32 | $35.01 |
| January 2008 | $32.54 | $40.22 |
| December 2007 | $34.33 | $42.44 |
| November 2007 | $32.70 | $40.56 |
| October 2007 | $34.57 | $42.88 |
| September 2007 | $31.47 | $39.03 |
| August 2007 | $30.54 | $38.03 |
| July 2007 | $30.94 | $38.53 |
| June 2007 | $34.52 | $42.98 |
| May 2007 | $34.80 | $43.48 |
| April 2007 | $33.27 | $41.57 |
| March 2007 | $33.74 | $42.16 |
| February 2007 | $32.43 | $40.53 |
| January 2007 | $35.82 | $44.93 |
| December 2006 | $33 | $41.38 |
| November 2006 | $33.72 | $42.45 |
| October 2006 | $32.17 | $40.50 |
| September 2006 | $30.83 | $38.81 |
| August 2006 | $28.87 | $36.48 |
| July 2006 | $26.82 | $33.90 |
| June 2006 | $30.27 | $38.25 |
| May 2006 | $30.01 | $38.08 |
| April 2006 | $32.94 | $41.79 |
| March 2006 | $33.12 | $42.02 |
| February 2006 | $34.72 | $44.06 |
| January 2006 | $32.12 | $40.90 |
| December 2005 | $35.39 | $45.06 |
| November 2005 | $35.91 | $45.86 |
| October 2005 | $32.45 | $41.44 |
| September 2005 | $33.82 | $43.20 |
| August 2005 | $33.33 | $42.72 |
| July 2005 | $35.46 | $45.45 |
| June 2005 | $37.73 | $48.36 |
| May 2005 | $35.87 | $46.11 |
| April 2005 | $32.69 | $42.02 |
| March 2005 | $34.77 | $44.69 |
| February 2005 | $36.76 | $47.25 |
| January 2005 | $41.12 | $53 |
| December 2004 | $42.24 | $54.44 |
| November 2004 | $38.46 | $49.70 |
| October 2004 | $36.06 | $46.60 |
| September 2004 | $33.74 | $43.60 |
| August 2004 | $31.86 | $41.30 |
| July 2004 | $32.98 | $42.75 |
| June 2004 | $33.49 | $43.41 |
| May 2004 | $30.08 | $39.12 |
| April 2004 | $31.16 | $40.53 |
| March 2004 | $33.91 | $44.10 |
| February 2004 | $34.03 | $44.25 |
| January 2004 | $32.48 | $42.37 |
| December 2003 | $26.67 | $34.79 |
| November 2003 | $23.12 | $30.27 |
| October 2003 | $22.69 | $29.71 |
| September 2003 | $21.47 | $28.11 |
| August 2003 | $23.69 | $31.15 |
| July 2003 | $22.25 | $29.25 |
| June 2003 | $17.61 | $23.16 |
| May 2003 | $15.69 | $20.76 |
| April 2003 | $14.04 | $18.57 |
| March 2003 | $11.36 | $15.03 |
| February 2003 | $10.24 | $13.55 |
| January 2003 | $11.95 | $15.97 |
| December 2002 | $12.50 | $16.70 |
| November 2002 | $16.11 | $21.68 |
| October 2002 | $13.64 | $18.36 |
| September 2002 | $11.83 | $15.92 |
| August 2002 | $13.04 | $17.70 |
| July 2002 | $14.61 | $19.82 |
| June 2002 | $14.37 | $19.50 |
| May 2002 | $16.49 | $22.51 |
| April 2002 | $17.28 | $23.59 |
| March 2002 | $16.52 | $22.55 |
| February 2002 | $13.46 | $18.48 |
| January 2002 | $13.15 | $18.06 |
| December 2001 | $11.80 | $16.20 |
| November 2001 | $11.21 | $15.51 |
| October 2001 | $7.95 | $11 |
| September 2001 | $7.75 | $10.73 |
| August 2001 | $16.69 | $23.34 |
| July 2001 | $16.90 | $23.63 |
| June 2001 | $15.81 | $22.11 |
| May 2001 | $15.27 | $21.48 |
| April 2001 | $14.49 | $20.38 |
| March 2001 | $16.38 | $23.05 |
| February 2001 | $20.08 | $28.25 |
| January 2001 | $18.52 | $26.18 |
| December 2000 | $18.71 | $26.45 |
| November 2000 | $13.94 | $19.82 |
| October 2000 | $15.83 | $22.50 |
| September 2000 | $18.10 | $25.74 |
| August 2000 | $16 | $22.88 |
| July 2000 | $13.90 | $19.88 |
| June 2000 | $12.94 | $18.50 |
| May 2000 | $17.14 | $24.62 |
| April 2000 | $14.49 | $20.81 |
| March 2000 | $19.49 | $28 |
| February 2000 | $24.63 | $35.38 |
| January 2000 | $34.30 | $49.44 |
| December 1999 | $34.22 | $49.31 |
| November 1999 | $34.18 | $49.38 |
| October 1999 | $36.74 | $53.06 |
| September 1999 | $31.16 | $45 |
| August 1999 | $32.33 | $46.81 |
| July 1999 | $32.46 | $47 |
| June 1999 | $30.22 | $43.75 |
| May 1999 | $27.02 | $39.12 |
| April 1999 | $25.45 | $36.94 |
| March 1999 | $26.80 | $39 |
| February 1999 | $22.81 | $33.19 |
| January 1999 | $27.25 | $39.75 |
| December 1998 | $25.36 | $37 |
| November 1998 | $20.76 | $30.38 |
| October 1998 | $19.05 | $27.88 |
| September 1998 | $18.16 | $26.56 |
| August 1998 | $16.75 | $24.50 |
| July 1998 | $25.47 | $74.75 |
| June 1998 | $27.09 | $79.50 |
| May 1998 | $23.75 | $69.69 |
| April 1998 | $23.25 | $68.38 |
| March 1998 | $23.93 | $70.38 |
| February 1998 | $18.62 | $54.75 |
| January 1998 | $17.76 | $52.38 |
| December 1997 | $18.08 | $53.31 |
| November 1997 | $16.23 | $48 |
| October 1997 | $15.70 | $46.44 |
| September 1997 | $14.79 | $43.75 |
| August 1997 | $13.82 | $40.88 |
| July 1997 | $13.37 | $39.69 |
| June 1997 | $11.77 | $34.94 |
| May 1997 | $11.75 | $34.88 |
| April 1997 | $10.69 | $31.88 |
| March 1997 | $10.23 | $30.50 |
| February 1997 | $9.77 | $29.25 |
| January 1997 | $8.81 | $26.38 |
| December 1996 | $7.81 | $23.38 |
| November 1996 | $8.64 | $25.88 |
| October 1996 | $8.93 | $26.88 |
| September 1996 | $8.84 | $26.62 |
| August 1996 | $8.71 | $26.38 |
| July 1996 | $8.10 | $24.50 |
| June 1996 | $9.42 | $28.50 |
| May 1996 | $9.50 | $28.75 |
| April 1996 | $9.25 | $28.12 |
| March 1996 | $8.02 | $24.38 |
| February 1996 | $7.69 | $23.38 |
| January 1996 | $7.32 | $22.38 |
| December 1995 | $7.20 | $22 |
| November 1995 | $7.93 | $24.25 |
| October 1995 | $7.48 | $23 |
| September 1995 | $7.89 | $24.25 |
| August 1995 | $7.08 | $21.75 |
| July 1995 | $6.93 | $21.75 |
| June 1995 | $7.01 | $22 |
| May 1995 | $7.96 | $25 |
| April 1995 | $7.57 | $23.88 |
| March 1995 | $8.29 | $26.12 |
| February 1995 | $8.09 | $25.50 |
| January 1995 | $8.68 | $27.50 |
| December 1994 | $9 | $28.50 |
| November 1994 | $8.68 | $27.50 |
| October 1994 | $9.36 | $29.75 |
| September 1994 | $8.18 | $26 |
| August 1994 | $9.24 | $29.38 |
| July 1994 | $9.05 | $28.88 |
| June 1994 | $8.70 | $27.75 |
| May 1994 | $9.13 | $29.12 |
| April 1994 | $8.67 | $27.75 |
| March 1994 | $7.77 | $24.88 |
| February 1994 | $8.55 | $27.38 |
| January 1994 | $8.44 | $27.12 |
| December 1993 | $8.33 | $26.75 |
| November 1993 | $8.02 | $25.75 |
| October 1993 | $8.22 | $26.50 |
| September 1993 | $7.60 | $24.50 |
| August 1993 | $7.37 | $23.75 |
| July 1993 | $7.20 | $23.38 |
| June 1993 | $5.85 | $19 |
| May 1993 | $5.35 | $17.38 |
| April 1993 | $5.66 | $18.38 |
RCL
Price: $285.85
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 17.45%
Payout Ratio Range:
Dividend Per Share: 6.00 USD
Earnings Per Share: 16.39 USD
P/E Ratio: 17.52
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