Royal Caribbean Cruises Stock Price History
NYSE: RCLConsumer DiscretionaryMarine TransportationUSD
282.26+0.85 (+0.30%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
RCL price history at a glance
The price history for Royal Caribbean Cruises (RCL) on this page begins on April 26, 1993, when the stock closed at $9.19; it most recently closed at $282.26 on October 5, 2026. The highest price in this record is $366.50, reached on August 25, 2025; the latest close is 23.0% below that peak. Across the 32 complete calendar years in the table, RCL finished higher in 19 and lower in 13. Its best year was 2023 (+162.0%) and its worst was 2008 (-61.4%).
Over roughly 33 years the share price changed +2972.2%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, RCL has lost 7.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $366.50
- Date of high
- Aug 25, 2025
- Low since 1993
- $5.40
- Date of low
- Mar 2, 2009
- 52-week high
- $356.39
- 52-week low
- $222.22
- IPO year
- 1993
- Last close
- $282.26
RCL returns
1 week
+1.63%
1 month
+8.66%
3 months
-1.09%
6 months
+1.92%
Year to date
+1.20%
1 year
-7.34%
3 years
+227.79%
5 years
+226.99%
RCL price return, excluding dividends.
RCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 282.26 | -0.35% |
| 2025 | 283.26 | +23.73% |
| 2024 | 228.94 | +76.80% |
| 2023 | 129.49 | +161.97% |
| 2022 | 49.43 | -35.72% |
| 2021 | 76.90 | +2.96% |
| 2020 | 74.69 | -44.05% |
| 2019 | 133.49 | +35.17% |
| 2018 | 98.76 | -17.20% |
| 2017 | 119.28 | +45.39% |
| 2016 | 82.04 | -18.94% |
| 2015 | 101.21 | +22.01% |
| 2014 | 82.95 | +75.85% |
| 2013 | 47.17 | +31.80% |
| 2012 | 35.79 | +44.49% |
| 2011 | 24.77 | -47.30% |
| 2010 | 47.00 | +85.92% |
| 2009 | 25.28 | +68.98% |
| 2008 | 14.96 | -61.41% |
| 2007 | 38.77 | -6.31% |
| 2006 | 41.38 | -8.17% |
| 2005 | 45.06 | -17.23% |
| 2004 | 54.44 | +55.59% |
| 2003 | 34.99 | +96.35% |
| 2002 | 17.82 | -2.52% |
| 2001 | 18.28 | -30.89% |
| 2000 | 26.45 | -46.36% |
| 1999 | 49.31 | +33.28% |
| 1998 | 37.00 | +40.95% |
| 1997 | 26.25 | +118.75% |
| 1996 | 12.00 | +9.09% |
| 1995 | 11.00 | -22.81% |
| 1994 | 14.25 | +6.54% |
| 1993* | 13.38 | +45.58% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
RCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 282.00 | 283.55 | 278.00 | 282.26 | +0.30% | |
| 277.66 | 283.56 | 277.55 | 281.41 | -0.32% | |
| 285.01 | 288.14 | 281.11 | 282.32 | -2.24% | |
| 279.80 | 289.17 | 278.00 | 288.78 | +5.00% | |
| 277.03 | 277.08 | 269.69 | 275.03 | -0.98% | |
| 275.18 | 279.50 | 271.56 | 277.74 | +2.87% | |
| 266.12 | 270.86 | 263.22 | 269.99 | +1.55% | |
| 260.20 | 269.65 | 259.00 | 265.86 | +1.99% | |
| 257.20 | 261.99 | 254.21 | 260.67 | +7.45% | |
| 246.00 | 249.73 | 240.20 | 242.59 | -0.05% | |
| 241.80 | 246.25 | 236.72 | 242.70 | +1.56% | |
| 234.30 | 243.18 | 232.00 | 238.98 | +3.77% | |
| 236.14 | 237.13 | 222.22 | 230.30 | -1.95% | |
| 259.00 | 261.66 | 231.03 | 234.89 | -6.14% | |
| 250.50 | 252.15 | 246.30 | 250.25 | +1.81% | |
| 250.00 | 251.46 | 245.06 | 245.81 | -1.57% | |
| 257.28 | 258.20 | 249.72 | 249.74 | -1.65% | |
| 251.00 | 256.96 | 249.24 | 253.92 | +1.85% | |
| 256.39 | 257.13 | 248.64 | 249.30 | -2.37% | |
| 256.00 | 257.71 | 252.74 | 255.34 | -1.85% | |
| 264.00 | 264.30 | 259.84 | 260.14 | +0.44% | |
| 258.33 | 263.47 | 256.71 | 259.01 | -0.29% | |
| 261.00 | 262.50 | 257.85 | 259.76 | -1.79% | |
| 263.00 | 270.83 | 262.99 | 264.50 | -0.26% | |
| 265.21 | 266.54 | 264.02 | 265.19 | -0.14% | |
| 266.59 | 267.30 | 262.04 | 265.55 | -0.02% | |
| 268.12 | 272.02 | 265.14 | 265.60 | -0.04% | |
| 267.13 | 269.00 | 263.55 | 265.70 | -1.13% | |
| 277.00 | 278.61 | 267.45 | 268.74 | -3.82% | |
| 286.00 | 287.52 | 279.41 | 279.41 | -1.89% | |
| 289.49 | 291.00 | 283.48 | 284.80 | -1.79% | |
| 293.00 | 296.48 | 289.73 | 290.00 | -0.78% | |
| 297.16 | 297.23 | 290.66 | 292.29 | -0.24% | |
| 295.90 | 298.86 | 289.46 | 293.00 | +0.34% | |
| 290.31 | 294.31 | 289.18 | 292.00 | +1.52% | |
| 296.09 | 296.52 | 284.25 | 287.62 | -4.31% | |
| 301.91 | 304.22 | 299.12 | 300.56 | +0.19% | |
| 299.00 | 302.74 | 297.14 | 300.00 | -0.59% | |
| 302.66 | 305.22 | 299.82 | 301.79 | -1.05% | |
| 308.50 | 313.00 | 304.90 | 305.00 | -1.57% | |
| 309.25 | 313.50 | 307.19 | 309.88 | +0.61% | |
| 308.00 | 309.75 | 303.20 | 308.00 | +0.28% | |
| 312.00 | 312.00 | 302.99 | 307.15 | -0.28% | |
| 315.00 | 317.00 | 307.13 | 308.00 | -3.75% | |
| 323.34 | 325.01 | 318.21 | 320.00 | -0.17% | |
| 323.72 | 327.95 | 320.36 | 320.55 | -2.10% | |
| 328.99 | 330.72 | 325.24 | 327.42 | +0.52% | |
| 329.55 | 334.00 | 324.00 | 325.74 | +0.54% | |
| 327.70 | 330.20 | 322.55 | 324.00 | +1.79% | |
| 321.13 | 321.13 | 316.45 | 318.30 | -1.13% | |
| 319.00 | 323.50 | 311.35 | 321.94 | -0.51% | |
| 316.59 | 328.87 | 315.59 | 323.58 | +0.33% | |
| 302.70 | 324.58 | 293.15 | 322.50 | +5.72% | |
| 301.01 | 307.10 | 289.21 | 305.04 | +3.92% | |
| 285.80 | 300.34 | 284.56 | 293.54 | +3.57% | |
| 279.11 | 286.55 | 278.64 | 283.41 | -0.85% | |
| 285.50 | 289.47 | 282.75 | 285.85 | -0.71% | |
| 287.39 | 289.26 | 284.03 | 287.90 | +0.61% | |
| 289.09 | 291.77 | 281.35 | 286.16 | -0.28% | |
| 286.41 | 292.74 | 285.13 | 286.96 | -2.38% | |
| 291.40 | 295.00 | 288.06 | 293.95 | +0.61% | |
| 287.10 | 296.95 | 283.54 | 292.17 | +3.21% | |
| 286.35 | 290.00 | 282.63 | 283.09 | -1.91% | |
| 286.14 | 299.75 | 284.92 | 288.61 | +1.14% | |
| 290.01 | 290.63 | 284.30 | 285.37 | -0.94% | |
| 283.33 | 290.84 | 282.77 | 288.08 | +2.54% | |
| 279.75 | 283.24 | 278.00 | 280.95 | -0.46% | |
| 286.01 | 289.11 | 277.80 | 282.26 | -1.92% | |
| 295.99 | 299.00 | 285.33 | 287.78 | -2.88% | |
| 307.00 | 310.96 | 293.47 | 296.30 | -3.26% | |
| 317.62 | 320.29 | 306.28 | 306.30 | -3.54% | |
| 319.52 | 321.00 | 314.43 | 317.53 | -1.22% | |
| 319.00 | 326.86 | 316.47 | 321.44 | +1.04% | |
| 321.59 | 327.33 | 317.99 | 318.13 | -1.40% | |
| 322.18 | 333.39 | 319.01 | 322.65 | +0.53% | |
| 315.04 | 328.56 | 312.01 | 320.95 | +3.69% | |
| 291.99 | 310.94 | 279.23 | 309.53 | +0.05% | |
| 311.23 | 315.47 | 307.65 | 309.36 | -1.01% | |
| 310.56 | 315.91 | 308.10 | 312.51 | +3.66% | |
| 311.01 | 317.00 | 300.83 | 301.47 | -3.63% | |
| 316.00 | 319.45 | 311.99 | 312.84 | -0.26% | |
| 308.00 | 315.48 | 308.00 | 313.67 | +6.55% | |
| 289.00 | 294.78 | 283.45 | 294.38 | +2.23% | |
| 267.27 | 288.25 | 266.35 | 287.96 | +7.16% | |
| 277.69 | 278.13 | 266.01 | 268.73 | -4.79% | |
| 274.81 | 284.12 | 269.81 | 282.26 | +3.77% | |
| 278.50 | 282.76 | 271.57 | 272.00 | -2.86% | |
| 291.96 | 297.00 | 279.59 | 280.00 | -4.53% | |
| 290.00 | 298.83 | 283.33 | 293.28 | +2.40% | |
| 287.36 | 295.00 | 285.00 | 286.42 | -1.51% | |
| 289.67 | 294.00 | 285.68 | 290.80 | +0.61% | |
| 279.99 | 293.10 | 275.35 | 289.05 | +1.55% | |
| 283.02 | 288.20 | 280.01 | 284.63 | +1.19% | |
| 271.28 | 282.23 | 271.00 | 281.29 | +2.22% | |
| 274.41 | 281.46 | 272.50 | 275.17 | +2.79% | |
| 260.10 | 268.61 | 258.63 | 267.71 | +4.53% | |
| 259.31 | 261.74 | 255.00 | 256.10 | -1.62% | |
| 247.20 | 262.14 | 244.86 | 260.32 | +2.53% | |
| 241.50 | 257.24 | 232.10 | 253.89 | +2.71% | |
| 250.00 | 250.01 | 241.18 | 247.20 | -2.13% | |
| 261.49 | 263.96 | 251.70 | 252.59 | -2.96% | |
| 263.58 | 263.90 | 259.06 | 260.29 | -1.92% | |
| 272.74 | 275.27 | 264.43 | 265.38 | +0.45% | |
| 259.01 | 265.01 | 256.60 | 264.20 | +2.36% | |
| 264.71 | 264.75 | 258.00 | 258.12 | -2.03% | |
| 271.27 | 271.27 | 261.60 | 263.46 | -4.28% | |
| 280.85 | 283.86 | 273.48 | 275.24 | -2.00% | |
| 287.06 | 288.86 | 280.85 | 280.87 | -2.16% | |
| 280.03 | 288.25 | 275.05 | 287.08 | +8.75% | |
| 261.44 | 264.50 | 258.50 | 263.98 | +1.73% | |
| 261.08 | 266.94 | 256.60 | 259.48 | -2.29% | |
| 265.77 | 271.88 | 258.59 | 265.55 | +0.68% | |
| 268.01 | 281.40 | 262.04 | 263.76 | +3.84% | |
| 254.35 | 258.13 | 250.38 | 254.01 | -0.73% | |
| 255.86 | 259.97 | 254.28 | 255.89 | -1.15% | |
| 262.02 | 265.38 | 257.70 | 258.87 | -2.62% | |
| 261.00 | 266.89 | 258.52 | 265.84 | +2.08% | |
| 264.51 | 269.66 | 258.58 | 260.43 | -1.96% | |
| 272.01 | 272.01 | 264.10 | 265.64 | -2.15% | |
| 280.50 | 284.24 | 270.39 | 271.47 | -3.83% | |
| 279.20 | 282.59 | 274.50 | 282.27 | -1.12% | |
| 282.99 | 295.33 | 281.25 | 285.48 | +7.34% | |
| 283.84 | 287.69 | 265.14 | 265.95 | -5.80% | |
| 282.07 | 284.19 | 277.02 | 282.31 | +0.28% | |
| 284.55 | 285.80 | 280.33 | 281.53 | -0.31% | |
| 271.00 | 282.52 | 270.00 | 282.41 | +1.98% | |
| 276.29 | 281.32 | 273.31 | 276.94 | +0.38% | |
| 274.39 | 280.32 | 270.44 | 275.89 | -1.21% | |
| 294.34 | 304.40 | 277.75 | 279.26 | +4.31% | |
| 270.84 | 271.34 | 262.31 | 267.71 | -2.90% | |
| 272.00 | 277.97 | 268.52 | 275.70 | +0.77% | |
| 271.79 | 280.29 | 266.10 | 273.59 | -3.00% | |
| 282.85 | 285.50 | 278.00 | 282.06 | +2.50% | |
| 267.46 | 276.57 | 263.50 | 275.18 | +5.28% | |
| 263.58 | 268.63 | 260.75 | 261.37 | -0.16% | |
| 269.89 | 273.22 | 260.90 | 261.80 | -4.45% | |
| 275.67 | 280.80 | 273.19 | 274.00 | -1.80% | |
| 281.00 | 284.74 | 276.23 | 279.01 | +2.06% | |
| 273.40 | 277.00 | 269.60 | 273.39 | -2.00% | |
| 276.66 | 283.23 | 273.91 | 278.96 | +5.81% | |
| 272.00 | 272.00 | 260.91 | 263.65 | -3.07% | |
| 268.74 | 275.96 | 265.89 | 272.00 | +0.92% | |
| 275.00 | 277.14 | 268.69 | 269.52 | -3.02% | |
| 285.35 | 286.43 | 277.83 | 277.90 | -1.04% | |
| 280.00 | 285.83 | 277.35 | 280.81 | +3.03% | |
| 271.29 | 277.50 | 269.01 | 272.54 | +2.27% | |
| 281.00 | 281.00 | 265.50 | 266.49 | -6.99% | |
| 286.10 | 289.78 | 281.00 | 286.52 | +0.52% | |
| 286.50 | 293.69 | 280.23 | 285.03 | -1.90% | |
| 268.03 | 291.38 | 256.16 | 290.55 | +4.48% | |
| 270.77 | 279.44 | 265.20 | 278.08 | -1.76% | |
| 285.22 | 289.21 | 277.80 | 283.06 | -1.44% | |
| 303.83 | 306.37 | 286.07 | 287.21 | -4.68% | |
| 289.01 | 304.89 | 286.19 | 301.31 | +0.16% | |
| 291.95 | 303.85 | 285.61 | 300.84 | -3.25% | |
| 309.41 | 314.87 | 306.86 | 310.96 | -2.50% | |
| 314.01 | 321.16 | 314.01 | 318.94 | +1.90% | |
| 319.32 | 320.97 | 311.48 | 313.00 | -1.11% | |
| 302.52 | 318.75 | 300.35 | 316.50 | +4.58% | |
| 314.92 | 321.32 | 300.76 | 302.64 | -3.95% | |
| 309.23 | 317.48 | 307.27 | 315.09 | +1.53% | |
| 316.26 | 318.50 | 307.54 | 310.35 | -2.66% | |
| 320.70 | 327.24 | 316.58 | 318.82 | -1.52% | |
| 324.00 | 330.64 | 320.37 | 323.73 | +1.29% | |
| 329.40 | 332.51 | 319.00 | 319.61 | -3.96% | |
| 338.92 | 347.13 | 328.55 | 332.80 | -0.28% | |
| 347.89 | 350.58 | 331.11 | 333.75 | -3.90% | |
| 348.65 | 356.39 | 346.51 | 347.30 | -0.21% | |
| 345.00 | 349.26 | 341.55 | 348.03 | +0.01% | |
| 329.28 | 348.20 | 329.00 | 348.00 | +6.72% | |
| 327.51 | 338.28 | 323.80 | 326.09 | -0.78% | |
| 330.00 | 332.65 | 321.06 | 328.65 | +0.72% | |
| 333.40 | 339.84 | 325.19 | 326.29 | -2.32% | |
| 326.98 | 340.68 | 324.58 | 334.05 | +2.90% | |
| 337.54 | 341.32 | 318.50 | 324.65 | -6.17% | |
| 316.15 | 351.57 | 314.04 | 345.98 | +18.65% | |
| 292.08 | 303.00 | 291.13 | 291.60 | +0.35% | |
| 294.06 | 294.84 | 288.97 | 290.58 | -0.88% | |
| 287.65 | 293.88 | 286.95 | 293.15 | +2.46% | |
| 283.94 | 288.13 | 281.11 | 286.11 | +0.20% | |
| 282.00 | 287.19 | 280.32 | 285.55 | +2.80% | |
| 271.48 | 279.00 | 270.50 | 277.77 | +2.87% | |
| 267.00 | 274.00 | 264.39 | 270.01 | -2.17% | |
| 276.74 | 277.84 | 273.12 | 276.01 | -0.76% | |
| 282.00 | 286.48 | 275.71 | 278.11 | -0.44% | |
| 286.00 | 287.22 | 274.40 | 279.33 | -4.25% | |
| 294.25 | 296.62 | 285.81 | 291.72 | -3.12% | |
| 306.50 | 309.00 | 299.34 | 301.13 | -3.33% | |
| 305.77 | 312.30 | 303.64 | 311.50 | +2.36% | |
| 302.00 | 314.36 | 299.61 | 304.33 | +0.63% | |
| 295.90 | 303.75 | 295.33 | 302.42 | +1.57% | |
| 282.02 | 297.98 | 282.02 | 297.75 | +6.28% | |
| 281.00 | 286.34 | 276.37 | 280.16 | -1.09% | |
| 278.50 | 284.92 | 277.24 | 283.26 | +1.56% | |
| 282.02 | 282.02 | 278.56 | 278.92 | -0.99% | |
| 282.12 | 283.03 | 280.82 | 281.70 | -0.35% | |
| 285.05 | 285.30 | 280.33 | 282.69 | -1.04% | |
| 292.78 | 293.60 | 284.39 | 285.67 | -2.87% | |
| 292.00 | 295.23 | 291.52 | 294.12 | +0.63% | |
| 300.50 | 304.00 | 291.52 | 292.29 | -2.81% | |
| 295.00 | 301.56 | 294.46 | 300.73 | +2.43% | |
| 285.23 | 300.64 | 284.87 | 293.59 | +2.39% | |
| 287.00 | 290.89 | 285.05 | 286.73 | +0.65% | |
| 282.98 | 290.46 | 282.98 | 284.88 | +1.20% | |
| 287.39 | 290.57 | 280.93 | 281.51 | -1.99% | |
| 280.60 | 291.92 | 280.21 | 287.22 | +3.00% | |
| 281.38 | 282.50 | 276.62 | 278.86 | -0.30% | |
| 263.79 | 281.63 | 263.19 | 279.70 | +7.42% | |
| 249.99 | 263.34 | 245.25 | 260.38 | +4.86% | |
| 248.63 | 252.11 | 245.10 | 248.32 | -1.62% | |
| 256.82 | 257.50 | 247.72 | 252.41 | -2.04% | |
| 259.83 | 260.25 | 256.00 | 257.66 | -0.62% | |
| 262.16 | 263.80 | 258.26 | 259.27 | -2.45% | |
| 263.40 | 269.46 | 262.90 | 265.77 | +0.26% | |
| 267.55 | 268.55 | 259.22 | 265.08 | -0.57% | |
| 262.50 | 269.57 | 261.00 | 266.60 | +0.13% | |
| 267.00 | 268.89 | 265.56 | 266.25 | +0.20% | |
| 266.46 | 268.86 | 264.71 | 265.71 | -0.26% | |
| 260.01 | 272.25 | 258.00 | 266.41 | +4.24% | |
| 264.37 | 268.28 | 249.00 | 255.57 | -3.23% | |
| 255.50 | 267.57 | 254.16 | 264.09 | +4.50% | |
| 258.85 | 263.40 | 252.56 | 252.72 | -1.28% | |
| 254.89 | 257.58 | 252.00 | 256.00 | +1.82% | |
| 249.13 | 253.74 | 247.49 | 251.42 | +1.91% | |
| 251.64 | 252.34 | 244.45 | 246.71 | -2.44% | |
| 251.86 | 254.61 | 246.66 | 252.87 | -1.13% | |
| 263.82 | 266.72 | 254.79 | 255.76 | -2.91% | |
| 264.09 | 270.57 | 262.86 | 263.43 | -0.05% | |
| 264.51 | 267.51 | 261.21 | 263.55 | -0.54% | |
| 259.57 | 265.48 | 256.16 | 264.98 | +3.50% | |
| 252.00 | 257.73 | 251.22 | 256.01 | +0.96% | |
| 255.00 | 256.68 | 252.34 | 253.57 | -1.19% | |
| 257.41 | 262.89 | 256.11 | 256.63 | -0.29% | |
| 266.35 | 267.50 | 256.06 | 257.38 | -7.35% | |
| 285.68 | 287.08 | 277.10 | 277.80 | -3.15% | |
| 284.53 | 290.08 | 283.53 | 286.83 | +0.81% | |
| 276.99 | 290.82 | 275.21 | 284.53 | +1.60% | |
| 290.01 | 292.44 | 280.02 | 280.05 | -4.40% | |
| 295.64 | 298.80 | 287.02 | 292.95 | -8.53% | |
| 321.00 | 321.98 | 315.50 | 320.26 | +1.20% | |
| 319.30 | 322.95 | 314.73 | 316.45 | -0.14% | |
| 316.46 | 319.72 | 311.36 | 316.88 | -0.35% | |
| 318.39 | 322.34 | 313.46 | 317.98 | +0.38% | |
| 305.47 | 317.79 | 303.96 | 316.78 | +4.60% | |
| 302.38 | 306.44 | 301.50 | 302.84 | +0.84% | |
| 300.80 | 302.98 | 296.35 | 300.31 | +0.60% | |
| 310.50 | 311.26 | 297.90 | 298.51 | -4.07% | |
| 316.38 | 318.56 | 309.73 | 311.16 | -0.86% | |
| 303.00 | 317.69 | 301.50 | 313.86 | +2.49% | |
| 308.27 | 311.50 | 305.36 | 306.22 | +0.53% | |
| 306.98 | 313.20 | 303.32 | 304.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCL chart for longer ranges.