Royal Caribbean Cruises Ltd. - Price History
Monthly price history for RCL (Royal Caribbean Cruises Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $138.21 | $138.21 |
| April 2024 | $139.63 | $139.63 |
| March 2024 | $139.01 | $139.01 |
| February 2024 | $123.35 | $123.35 |
| January 2024 | $127.50 | $127.50 |
| December 2023 | $129.49 | $129.49 |
| November 2023 | $107.46 | $107.46 |
| October 2023 | $84.73 | $84.73 |
| September 2023 | $92.14 | $92.14 |
| August 2023 | $98.94 | $98.94 |
| July 2023 | $109.11 | $109.11 |
| June 2023 | $103.74 | $103.74 |
| May 2023 | $80.97 | $80.97 |
| April 2023 | $65.43 | $65.43 |
| March 2023 | $65.30 | $65.30 |
| February 2023 | $70.64 | $70.64 |
| January 2023 | $64.94 | $64.94 |
| December 2022 | $49.43 | $49.43 |
| November 2022 | $59.93 | $59.93 |
| October 2022 | $53.38 | $53.38 |
| September 2022 | $37.90 | $37.90 |
| August 2022 | $40.85 | $40.85 |
| July 2022 | $38.71 | $38.71 |
| June 2022 | $34.91 | $34.91 |
| May 2022 | $58.07 | $58.07 |
| April 2022 | $77.73 | $77.73 |
| March 2022 | $83.78 | $83.78 |
| February 2022 | $80.72 | $80.72 |
| January 2022 | $77.81 | $77.81 |
| December 2021 | $76.90 | $76.90 |
| November 2021 | $69.82 | $69.82 |
| October 2021 | $84.43 | $84.43 |
| September 2021 | $88.95 | $88.95 |
| August 2021 | $82.73 | $82.73 |
| July 2021 | $76.87 | $76.87 |
| June 2021 | $85.28 | $85.28 |
| May 2021 | $93.27 | $93.27 |
| April 2021 | $86.95 | $86.95 |
| March 2021 | $85.61 | $85.61 |
| February 2021 | $93.27 | $93.27 |
| January 2021 | $65 | $65 |
| December 2020 | $74.69 | $74.69 |
| November 2020 | $78.81 | $78.81 |
| October 2020 | $56.42 | $56.42 |
| September 2020 | $64.73 | $64.73 |
| August 2020 | $68.84 | $68.84 |
| July 2020 | $48.71 | $48.71 |
| June 2020 | $50.30 | $50.30 |
| May 2020 | $51.87 | $51.87 |
| April 2020 | $46.77 | $46.77 |
| March 2020 | $32.17 | $32.17 |
| February 2020 | $79.62 | $80.41 |
| January 2020 | $115.93 | $117.08 |
| December 2019 | $132.20 | $133.51 |
| November 2019 | $118.11 | $120.02 |
| October 2019 | $107.10 | $108.83 |
| September 2019 | $106.61 | $108.33 |
| August 2019 | $101.92 | $104.28 |
| July 2019 | $113.70 | $116.34 |
| June 2019 | $118.46 | $121.21 |
| May 2019 | $118.32 | $121.76 |
| April 2019 | $117.52 | $120.94 |
| March 2019 | $111.38 | $114.62 |
| February 2019 | $114.45 | $118.48 |
| January 2019 | $115.97 | $120.05 |
| December 2018 | $94.47 | $97.79 |
| November 2018 | $108.50 | $113.07 |
| October 2018 | $100.50 | $104.73 |
| September 2018 | $124.69 | $129.94 |
| August 2018 | $117 | $122.58 |
| July 2018 | $107.63 | $112.76 |
| June 2018 | $98.88 | $103.60 |
| May 2018 | $99.63 | $104.98 |
| April 2018 | $102.68 | $108.19 |
| March 2018 | $111.74 | $117.74 |
| February 2018 | $119.55 | $126.60 |
| January 2018 | $126.12 | $133.55 |
| December 2017 | $112.64 | $119.28 |
| November 2017 | $116.43 | $123.88 |
| October 2017 | $116.33 | $123.77 |
| September 2017 | $111.41 | $118.54 |
| August 2017 | $116.37 | $124.46 |
| July 2017 | $105.72 | $113.07 |
| June 2017 | $102.13 | $109.23 |
| May 2017 | $103.02 | $110.18 |
| April 2017 | $99.24 | $106.60 |
| March 2017 | $91.33 | $98.11 |
| February 2017 | $89.02 | $96.10 |
| January 2017 | $86.73 | $93.63 |
| December 2016 | $76 | $82.04 |
| November 2016 | $74.58 | $80.97 |
| October 2016 | $70.80 | $76.87 |
| September 2016 | $69.03 | $74.95 |
| August 2016 | $65.05 | $71.11 |
| July 2016 | $66.27 | $72.44 |
| June 2016 | $61.43 | $67.15 |
| May 2016 | $70.80 | $77.39 |
| April 2016 | $70.47 | $77.40 |
| March 2016 | $74.79 | $82.15 |
| February 2016 | $67.71 | $74.37 |
| January 2016 | $74.24 | $81.96 |
| December 2015 | $91.67 | $101.21 |
| November 2015 | $83.56 | $92.61 |
| October 2015 | $88.74 | $98.35 |
| September 2015 | $80.38 | $89.09 |
| August 2015 | $79.23 | $88.16 |
| July 2015 | $80.75 | $89.85 |
| June 2015 | $70.72 | $78.69 |
| May 2015 | $68.28 | $75.98 |
| April 2015 | $60.92 | $68.06 |
| March 2015 | $73.26 | $81.85 |
| February 2015 | $68.40 | $76.42 |
| January 2015 | $67.36 | $75.55 |
| December 2014 | $73.49 | $82.43 |
| November 2014 | $65.50 | $73.74 |
| October 2014 | $60.38 | $67.97 |
| September 2014 | $59.78 | $67.29 |
| August 2014 | $56.39 | $63.76 |
| July 2014 | $52.76 | $59.65 |
| June 2014 | $49.17 | $55.60 |
| May 2014 | $48.90 | $55.29 |
| April 2014 | $46.76 | $53.13 |
| March 2014 | $48.02 | $54.56 |
| February 2014 | $46.59 | $52.93 |
| January 2014 | $43.44 | $49.60 |
| December 2013 | $41.54 | $47.42 |
| November 2013 | $38.36 | $44.05 |
| October 2013 | $36.61 | $42.04 |
| September 2013 | $33.34 | $38.28 |
| August 2013 | $31.75 | $36.69 |
| July 2013 | $32.97 | $38.09 |
| June 2013 | $28.86 | $33.34 |
| May 2013 | $30.30 | $35.01 |
| April 2013 | $31.52 | $36.53 |
| March 2013 | $28.66 | $33.22 |
| February 2013 | $30.08 | $34.87 |
| January 2013 | $31.13 | $36.20 |
| December 2012 | $29.23 | $34 |
| November 2012 | $30.20 | $35.25 |
| October 2012 | $28.85 | $33.67 |
| September 2012 | $25.89 | $30.21 |
| August 2012 | $23.06 | $27.02 |
| July 2012 | $21.32 | $24.98 |
| June 2012 | $22.22 | $26.03 |
| May 2012 | $20.10 | $23.55 |
| April 2012 | $23.26 | $27.37 |
| March 2012 | $25.02 | $29.43 |
| February 2012 | $24.22 | $28.49 |
| January 2012 | $23.02 | $27.18 |
| December 2011 | $20.98 | $24.77 |
| November 2011 | $23.38 | $27.71 |
| October 2011 | $25.07 | $29.72 |
| September 2011 | $18.26 | $21.64 |
| August 2011 | $21.90 | $25.96 |
| July 2011 | $25.73 | $30.62 |
| June 2011 | $31.63 | $37.64 |
| May 2011 | $32.77 | $39 |
| April 2011 | $33.46 | $39.82 |
| March 2011 | $34.67 | $41.26 |
| February 2011 | $36.80 | $43.79 |
| January 2011 | $37.73 | $44.90 |
| December 2010 | $39.50 | $47 |
| November 2010 | $33.82 | $40.25 |
| October 2010 | $33.23 | $39.54 |
| September 2010 | $26.50 | $31.53 |
| August 2010 | $20.64 | $24.56 |
| July 2010 | $24.25 | $28.86 |
| June 2010 | $19.13 | $22.77 |
| May 2010 | $24.37 | $29 |
| April 2010 | $30.12 | $35.84 |
| March 2010 | $27.72 | $32.99 |
| February 2010 | $23.76 | $28.27 |
| January 2010 | $21.92 | $26.09 |
| December 2009 | $21.24 | $25.28 |
| November 2009 | $20.65 | $24.57 |
| October 2009 | $17 | $20.23 |
| September 2009 | $20.24 | $24.08 |
| August 2009 | $16.03 | $19.08 |
| July 2009 | $12.20 | $14.52 |
| June 2009 | $11.38 | $13.54 |
| May 2009 | $12.66 | $15.06 |
| April 2009 | $12.38 | $14.73 |
| March 2009 | $6.73 | $8.01 |
| February 2009 | $5.04 | $6 |
| January 2009 | $5.45 | $6.49 |
| December 2008 | $11.55 | $13.75 |
| November 2008 | $7.92 | $9.42 |
| October 2008 | $11.40 | $13.56 |
| September 2008 | $17.44 | $20.75 |
| August 2008 | $22.71 | $27.18 |
| July 2008 | $21.29 | $25.48 |
| June 2008 | $18.78 | $22.47 |
| May 2008 | $24.71 | $29.72 |
| April 2008 | $26.52 | $31.90 |
| March 2008 | $27.35 | $32.90 |
| February 2008 | $28.97 | $35.01 |
| January 2008 | $33.28 | $40.22 |
| December 2007 | $35.12 | $42.44 |
| November 2007 | $33.45 | $40.56 |
| October 2007 | $35.36 | $42.88 |
| September 2007 | $32.19 | $39.03 |
| August 2007 | $31.24 | $38.03 |
| July 2007 | $31.65 | $38.53 |
| June 2007 | $35.31 | $42.98 |
| May 2007 | $35.60 | $43.48 |
| April 2007 | $34.03 | $41.57 |
| March 2007 | $34.51 | $42.16 |
| February 2007 | $33.18 | $40.53 |
| January 2007 | $36.65 | $44.93 |
| December 2006 | $33.75 | $41.38 |
| November 2006 | $34.50 | $42.45 |
| October 2006 | $32.91 | $40.50 |
| September 2006 | $31.54 | $38.81 |
| August 2006 | $29.53 | $36.48 |
| July 2006 | $27.44 | $33.90 |
| June 2006 | $30.96 | $38.25 |
| May 2006 | $30.70 | $38.08 |
| April 2006 | $33.69 | $41.79 |
| March 2006 | $33.88 | $42.02 |
| February 2006 | $35.52 | $44.06 |
| January 2006 | $32.86 | $40.90 |
| December 2005 | $36.21 | $45.06 |
| November 2005 | $36.73 | $45.86 |
| October 2005 | $33.19 | $41.44 |
| September 2005 | $34.60 | $43.20 |
| August 2005 | $34.10 | $42.72 |
| July 2005 | $36.27 | $45.45 |
| June 2005 | $38.60 | $48.36 |
| May 2005 | $36.70 | $46.11 |
| April 2005 | $33.44 | $42.02 |
| March 2005 | $35.57 | $44.69 |
| February 2005 | $37.60 | $47.25 |
| January 2005 | $42.06 | $53 |
| December 2004 | $43.21 | $54.44 |
| November 2004 | $39.35 | $49.70 |
| October 2004 | $36.89 | $46.60 |
| September 2004 | $34.52 | $43.60 |
| August 2004 | $32.60 | $41.30 |
| July 2004 | $33.74 | $42.75 |
| June 2004 | $34.26 | $43.41 |
| May 2004 | $30.77 | $39.12 |
| April 2004 | $31.88 | $40.53 |
| March 2004 | $34.69 | $44.10 |
| February 2004 | $34.81 | $44.25 |
| January 2004 | $33.23 | $42.37 |
| December 2003 | $27.28 | $34.79 |
| November 2003 | $23.65 | $30.27 |
| October 2003 | $23.21 | $29.71 |
| September 2003 | $21.96 | $28.11 |
| August 2003 | $24.24 | $31.15 |
| July 2003 | $22.76 | $29.25 |
| June 2003 | $18.02 | $23.16 |
| May 2003 | $16.05 | $20.76 |
| April 2003 | $14.36 | $18.57 |
| March 2003 | $11.62 | $15.03 |
| February 2003 | $10.48 | $13.55 |
| January 2003 | $12.23 | $15.97 |
| December 2002 | $12.78 | $16.70 |
| November 2002 | $16.48 | $21.68 |
| October 2002 | $13.96 | $18.36 |
| September 2002 | $12.10 | $15.92 |
| August 2002 | $13.34 | $17.70 |
| July 2002 | $14.94 | $19.82 |
| June 2002 | $14.70 | $19.50 |
| May 2002 | $16.87 | $22.51 |
| April 2002 | $17.68 | $23.59 |
| March 2002 | $16.90 | $22.55 |
| February 2002 | $13.77 | $18.48 |
| January 2002 | $13.46 | $18.06 |
| December 2001 | $12.07 | $16.20 |
| November 2001 | $11.46 | $15.51 |
| October 2001 | $8.13 | $11 |
| September 2001 | $7.93 | $10.73 |
| August 2001 | $17.08 | $23.34 |
| July 2001 | $17.29 | $23.63 |
| June 2001 | $16.18 | $22.11 |
| May 2001 | $15.62 | $21.48 |
| April 2001 | $14.82 | $20.38 |
| March 2001 | $16.76 | $23.05 |
| February 2001 | $20.54 | $28.25 |
| January 2001 | $18.95 | $26.18 |
| December 2000 | $19.14 | $26.45 |
| November 2000 | $14.26 | $19.82 |
| October 2000 | $16.19 | $22.50 |
| September 2000 | $18.52 | $25.74 |
| August 2000 | $16.36 | $22.88 |
| July 2000 | $14.22 | $19.88 |
| June 2000 | $13.24 | $18.50 |
| May 2000 | $17.54 | $24.62 |
| April 2000 | $14.82 | $20.81 |
| March 2000 | $19.94 | $28 |
| February 2000 | $25.19 | $35.38 |
| January 2000 | $35.09 | $49.44 |
| December 1999 | $35 | $49.31 |
| November 1999 | $34.97 | $49.38 |
| October 1999 | $37.58 | $53.06 |
| September 1999 | $31.87 | $45 |
| August 1999 | $33.08 | $46.81 |
| July 1999 | $33.21 | $47 |
| June 1999 | $30.91 | $43.75 |
| May 1999 | $27.65 | $39.12 |
| April 1999 | $26.04 | $36.94 |
| March 1999 | $27.42 | $39 |
| February 1999 | $23.33 | $33.19 |
| January 1999 | $27.87 | $39.75 |
| December 1998 | $25.95 | $37 |
| November 1998 | $21.24 | $30.38 |
| October 1998 | $19.49 | $27.88 |
| September 1998 | $18.57 | $26.56 |
| August 1998 | $17.13 | $24.50 |
| July 1998 | $26.06 | $74.75 |
| June 1998 | $27.71 | $79.50 |
| May 1998 | $24.29 | $69.69 |
| April 1998 | $23.78 | $68.38 |
| March 1998 | $24.48 | $70.38 |
| February 1998 | $19.04 | $54.75 |
| January 1998 | $18.17 | $52.38 |
| December 1997 | $18.49 | $53.31 |
| November 1997 | $16.60 | $48 |
| October 1997 | $16.06 | $46.44 |
| September 1997 | $15.13 | $43.75 |
| August 1997 | $14.13 | $40.88 |
| July 1997 | $13.68 | $39.69 |
| June 1997 | $12.04 | $34.94 |
| May 1997 | $12.02 | $34.88 |
| April 1997 | $10.94 | $31.88 |
| March 1997 | $10.47 | $30.50 |
| February 1997 | $9.99 | $29.25 |
| January 1997 | $9.01 | $26.38 |
| December 1996 | $7.98 | $23.38 |
| November 1996 | $8.84 | $25.88 |
| October 1996 | $9.13 | $26.88 |
| September 1996 | $9.05 | $26.62 |
| August 1996 | $8.91 | $26.38 |
| July 1996 | $8.28 | $24.50 |
| June 1996 | $9.63 | $28.50 |
| May 1996 | $9.72 | $28.75 |
| April 1996 | $9.46 | $28.12 |
| March 1996 | $8.20 | $24.38 |
| February 1996 | $7.86 | $23.38 |
| January 1996 | $7.49 | $22.38 |
| December 1995 | $7.36 | $22 |
| November 1995 | $8.11 | $24.25 |
| October 1995 | $7.66 | $23 |
| September 1995 | $8.07 | $24.25 |
| August 1995 | $7.24 | $21.75 |
| July 1995 | $7.20 | $21.75 |
| June 1995 | $7.28 | $22 |
| May 1995 | $8.28 | $25 |
| April 1995 | $7.87 | $23.88 |
| March 1995 | $8.61 | $26.12 |
| February 1995 | $8.41 | $25.50 |
| January 1995 | $9.03 | $27.50 |
| December 1994 | $9.36 | $28.50 |
| November 1994 | $9.03 | $27.50 |
| October 1994 | $9.73 | $29.75 |
| September 1994 | $8.50 | $26 |
| August 1994 | $9.60 | $29.38 |
| July 1994 | $9.40 | $28.88 |
| June 1994 | $9.04 | $27.75 |
| May 1994 | $9.49 | $29.12 |
| April 1994 | $9.01 | $27.75 |
| March 1994 | $8.08 | $24.88 |
| February 1994 | $8.89 | $27.38 |
| January 1994 | $8.78 | $27.12 |
| December 1993 | $8.66 | $26.75 |
| November 1993 | $8.33 | $25.75 |
| October 1993 | $8.54 | $26.50 |
| September 1993 | $7.90 | $24.50 |
| August 1993 | $7.66 | $23.75 |
| July 1993 | $7.48 | $23.38 |
| June 1993 | $6.08 | $19 |
| May 1993 | $5.56 | $17.38 |
| April 1993 | $5.88 | $18.38 |
RCL
Price: $138.21
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: 35.4 billion
Average Dividend Frequency: 4