Royal Caribbean Cruises Ltd (RCL) stock
RCLNYSEWater TransportationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 11/3035% above fair value
$307.18−3.36 (-1.08%)
Close on Oct 30, 2026Market cap $82.16BP/E 19.0Yield 1.14%
Price history
Royal Caribbean Cruises share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$307.18
-1.08% on the day
52-week range
$222.22 – $356.39
-13.8% from the high
Change over 52 weeks
+8.0%
From $284.53 on Oct 30, 2025
Average volume
2.39M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $307.70 | $310.00 | $303.98 | $307.18 | -1.08% | 1,942,519 |
| Oct 29, 2026 | $304.08 | $313.68 | $303.34 | $310.54 | +4.10% | 2,705,436 |
| Oct 28, 2026 | $295.60 | $300.00 | $292.42 | $298.30 | +0.80% | 2,429,830 |
| Oct 27, 2026 | $300.00 | $308.45 | $295.08 | $295.92 | +5.46% | 4,957,377 |
| Oct 26, 2026 | $278.19 | $286.69 | $277.36 | $280.60 | +1.49% | 2,394,223 |
| Oct 23, 2026 | $280.00 | $280.00 | $274.20 | $276.48 | -3.37% | 1,679,215 |
| Oct 22, 2026 | $285.43 | $291.05 | $283.91 | $286.13 | -0.80% | 1,881,187 |
| Oct 21, 2026 | $290.22 | $293.88 | $283.25 | $288.45 | +0.22% | 1,885,775 |
| Oct 20, 2026 | $281.29 | $296.95 | $280.11 | $287.81 | +2.07% | 1,821,557 |
| Oct 19, 2026 | $277.68 | $283.17 | $275.78 | $281.97 | +1.54% | 1,632,529 |
| Oct 16, 2026 | $282.63 | $286.75 | $276.19 | $277.68 | -0.83% | 2,141,448 |
| Oct 15, 2026 | $275.47 | $281.61 | $272.50 | $280.01 | +2.08% | 1,630,557 |
| Oct 14, 2026 | $280.00 | $280.50 | $273.32 | $274.31 | -2.56% | 1,648,738 |
| Oct 13, 2026 | $282.54 | $285.20 | $278.22 | $281.51 | +0.30% | 1,401,324 |
| Oct 12, 2026 | $278.03 | $284.95 | $276.06 | $280.67 | -0.56% | 1,201,054 |
| Oct 9, 2026 | $282.00 | $283.55 | $278.00 | $282.26 | +0.30% | 1,592,964 |
| Oct 8, 2026 | $277.66 | $283.56 | $277.11 | $281.41 | -0.32% | 1,963,392 |
| Oct 7, 2026 | $285.01 | $288.14 | $281.11 | $282.32 | -2.24% | 2,416,290 |
| Oct 6, 2026 | $279.80 | $289.17 | $278.00 | $288.78 | +5.00% | 2,359,473 |
| Oct 5, 2026 | $277.03 | $277.08 | $269.69 | $275.03 | -0.98% | 3,026,963 |
| Oct 2, 2026 | $275.18 | $279.50 | $271.56 | $277.74 | +2.87% | 3,419,443 |
| Oct 1, 2026 | $266.12 | $270.86 | $263.22 | $269.99 | +1.55% | 3,094,809 |
| Sep 30, 2026 | $260.20 | $269.65 | $259.00 | $265.86 | +1.99% | 4,287,862 |
| Sep 29, 2026 | $257.20 | $261.99 | $254.21 | $260.67 | +7.45% | 4,041,219 |
| Sep 28, 2026 | $246.00 | $249.73 | $240.20 | $242.59 | -0.05% | 3,372,470 |
| Sep 25, 2026 | $241.80 | $246.25 | $236.72 | $242.70 | +1.56% | 2,696,552 |
| Sep 24, 2026 | $234.30 | $243.18 | $232.00 | $238.98 | +3.77% | 5,478,548 |
| Sep 23, 2026 | $236.14 | $237.13 | $222.22 | $230.30 | -1.95% | 7,593,845 |
| Sep 22, 2026 | $259.00 | $261.66 | $231.03 | $234.89 | -6.14% | 8,400,149 |
| Sep 21, 2026 | $250.50 | $252.15 | $246.30 | $250.25 | +1.81% | 2,217,065 |
| Sep 18, 2026 | $250.00 | $251.46 | $245.06 | $245.81 | -1.57% | 3,201,617 |
| Sep 17, 2026 | $257.28 | $258.20 | $249.72 | $249.74 | -1.65% | 1,808,899 |
| Sep 16, 2026 | $251.00 | $256.96 | $249.24 | $253.92 | +1.85% | 2,308,491 |
| Sep 15, 2026 | $256.39 | $257.13 | $248.64 | $249.30 | -2.37% | 1,887,588 |
| Sep 14, 2026 | $256.00 | $257.71 | $252.74 | $255.34 | -1.85% | 2,161,552 |
| Sep 11, 2026 | $264.00 | $264.30 | $259.84 | $260.14 | +0.44% | 1,568,891 |
| Sep 10, 2026 | $258.33 | $263.47 | $256.71 | $259.01 | -0.29% | 2,177,940 |
| Sep 9, 2026 | $261.00 | $262.50 | $257.85 | $259.76 | -1.79% | 2,412,989 |
| Sep 8, 2026 | $263.00 | $270.83 | $262.99 | $264.50 | -0.26% | 2,804,778 |
| Sep 4, 2026 | $265.21 | $266.54 | $264.02 | $265.19 | -0.14% | 1,486,710 |
| Sep 3, 2026 | $266.59 | $267.30 | $262.04 | $265.55 | -0.02% | 2,318,834 |
| Sep 2, 2026 | $268.12 | $272.02 | $265.14 | $265.60 | -0.04% | 1,763,753 |
| Sep 1, 2026 | $267.13 | $269.00 | $263.55 | $265.70 | -1.13% | 2,011,605 |
| Aug 31, 2026 | $277.00 | $278.61 | $267.45 | $268.74 | -3.82% | 2,772,151 |
| Aug 28, 2026 | $286.00 | $287.52 | $279.41 | $279.41 | -1.89% | 1,110,967 |
| Aug 27, 2026 | $289.49 | $291.00 | $283.48 | $284.80 | -1.79% | 1,346,025 |
| Aug 26, 2026 | $293.00 | $296.48 | $289.73 | $290.00 | -0.78% | 1,122,463 |
| Aug 25, 2026 | $297.16 | $297.23 | $290.66 | $292.29 | -0.24% | 1,218,266 |
| Aug 24, 2026 | $295.90 | $298.86 | $289.46 | $293.00 | +0.34% | 1,607,037 |
| Aug 21, 2026 | $290.31 | $294.31 | $289.18 | $292.00 | +1.52% | 1,488,586 |
| Aug 20, 2026 | $296.09 | $296.52 | $284.25 | $287.62 | -4.31% | 1,987,914 |
| Aug 19, 2026 | $301.91 | $304.22 | $299.12 | $300.56 | +0.19% | 1,667,839 |
| Aug 18, 2026 | $299.00 | $302.74 | $297.14 | $300.00 | -0.59% | 1,300,134 |
| Aug 17, 2026 | $302.66 | $305.22 | $299.82 | $301.79 | -1.05% | 1,568,379 |
| Aug 14, 2026 | $308.50 | $313.00 | $304.90 | $305.00 | -1.57% | 1,424,922 |
| Aug 13, 2026 | $309.25 | $313.50 | $307.19 | $309.88 | +0.61% | 1,461,132 |
| Aug 12, 2026 | $308.00 | $309.75 | $303.20 | $308.00 | +0.28% | 1,325,279 |
| Aug 11, 2026 | $312.00 | $312.00 | $302.99 | $307.15 | -0.28% | 1,815,240 |
| Aug 10, 2026 | $315.00 | $317.00 | $307.13 | $308.00 | -3.75% | 1,878,696 |
| Aug 7, 2026 | $323.34 | $325.01 | $318.21 | $320.00 | -0.17% | 1,161,788 |
| Aug 6, 2026 | $323.72 | $327.95 | $320.36 | $320.55 | -2.10% | 1,201,117 |
| Aug 5, 2026 | $328.99 | $330.72 | $325.24 | $327.42 | +0.52% | 1,529,094 |
| Aug 4, 2026 | $329.55 | $334.00 | $324.00 | $325.74 | +0.54% | 1,523,222 |
| Aug 3, 2026 | $327.70 | $330.20 | $322.55 | $324.00 | +1.79% | 1,987,198 |
| Jul 31, 2026 | $321.13 | $321.13 | $316.45 | $318.30 | -1.13% | 1,949,023 |
| Jul 30, 2026 | $319.00 | $323.50 | $311.35 | $321.94 | -0.51% | 2,139,391 |
| Jul 29, 2026 | $316.59 | $328.87 | $315.59 | $323.58 | +0.33% | 2,687,371 |
| Jul 28, 2026 | $302.70 | $324.58 | $293.15 | $322.50 | +5.72% | 3,441,334 |
| Jul 27, 2026 | $301.01 | $307.10 | $289.21 | $305.04 | +3.92% | 4,152,299 |
| Jul 24, 2026 | $285.80 | $300.34 | $284.56 | $293.54 | +3.57% | 2,965,526 |
| Jul 23, 2026 | $279.11 | $286.55 | $278.64 | $283.41 | -0.85% | 5,354,389 |
| Jul 22, 2026 | $285.50 | $289.47 | $282.75 | $285.85 | -0.71% | 1,667,235 |
| Jul 21, 2026 | $287.39 | $289.26 | $284.03 | $287.90 | +0.61% | 1,338,677 |
| Jul 20, 2026 | $289.09 | $291.77 | $281.35 | $286.16 | -0.28% | 2,397,562 |
| Jul 17, 2026 | $286.41 | $292.74 | $285.13 | $286.96 | -2.38% | 2,357,457 |
| Jul 16, 2026 | $291.40 | $295.00 | $288.06 | $293.95 | +0.61% | 1,795,353 |
| Jul 15, 2026 | $287.10 | $296.95 | $283.54 | $292.17 | +3.21% | 2,197,997 |
| Jul 14, 2026 | $286.35 | $290.00 | $282.63 | $283.09 | -1.91% | 2,263,345 |
| Jul 13, 2026 | $286.14 | $299.75 | $284.92 | $288.61 | +1.14% | 3,616,001 |
| Jul 10, 2026 | $290.01 | $290.63 | $284.30 | $285.37 | -0.94% | 1,150,152 |
| Jul 9, 2026 | $283.33 | $290.84 | $282.77 | $288.08 | +2.54% | 1,504,760 |
| Jul 8, 2026 | $279.75 | $283.24 | $278.00 | $280.95 | -0.46% | 2,232,570 |
| Jul 7, 2026 | $286.01 | $289.11 | $277.80 | $282.26 | -1.92% | 2,665,197 |
| Jul 6, 2026 | $295.99 | $299.00 | $285.33 | $287.78 | -2.88% | 2,147,957 |
| Jul 2, 2026 | $307.00 | $310.96 | $293.47 | $296.30 | -3.26% | 2,125,579 |
| Jul 1, 2026 | $317.62 | $320.29 | $306.28 | $306.30 | -3.54% | 2,184,516 |
| Jun 30, 2026 | $319.52 | $321.00 | $314.43 | $317.53 | -1.22% | 2,126,067 |
| Jun 29, 2026 | $319.00 | $326.86 | $316.47 | $321.44 | +1.04% | 2,071,492 |
| Jun 26, 2026 | $321.59 | $327.33 | $317.99 | $318.13 | -1.40% | 7,234,614 |
| Jun 25, 2026 | $322.18 | $333.39 | $319.01 | $322.65 | +0.53% | 1,655,814 |
| Jun 24, 2026 | $315.04 | $328.56 | $312.01 | $320.95 | +3.69% | 2,304,985 |
| Jun 23, 2026 | $291.99 | $310.94 | $279.23 | $309.53 | +0.05% | 4,334,301 |
| Jun 22, 2026 | $311.23 | $315.47 | $307.65 | $309.36 | -1.01% | 2,057,370 |
| Jun 18, 2026 | $310.56 | $315.91 | $308.10 | $312.51 | +3.66% | 3,662,798 |
| Jun 17, 2026 | $311.01 | $317.00 | $300.83 | $301.47 | -3.63% | 2,226,366 |
| Jun 16, 2026 | $316.00 | $319.45 | $311.99 | $312.84 | -0.26% | 1,880,501 |
| Jun 15, 2026 | $308.00 | $315.48 | $308.00 | $313.67 | +6.55% | 3,049,001 |
| Jun 12, 2026 | $289.00 | $294.78 | $283.45 | $294.38 | +2.23% | 2,003,477 |
| Jun 11, 2026 | $267.27 | $288.25 | $266.35 | $287.96 | +7.16% | 2,663,120 |
| Jun 10, 2026 | $277.69 | $278.13 | $266.01 | $268.73 | -4.79% | 1,689,965 |
| Jun 9, 2026 | $274.81 | $284.12 | $269.81 | $282.26 | +3.77% | 2,678,633 |
| Jun 8, 2026 | $278.50 | $282.76 | $271.57 | $272.00 | -2.86% | 2,260,794 |
| Jun 5, 2026 | $291.96 | $297.00 | $279.59 | $280.00 | -4.53% | 2,696,879 |
| Jun 4, 2026 | $290.00 | $298.83 | $283.33 | $293.28 | +2.40% | 2,656,109 |
| Jun 3, 2026 | $287.36 | $295.00 | $285.00 | $286.42 | -1.51% | 2,074,740 |
| Jun 2, 2026 | $289.67 | $294.00 | $285.68 | $290.80 | +0.61% | 2,774,074 |
| Jun 1, 2026 | $279.99 | $293.10 | $275.35 | $289.05 | +1.55% | 2,881,285 |
| May 29, 2026 | $283.02 | $288.20 | $280.01 | $284.63 | +1.19% | 4,234,930 |
| May 28, 2026 | $271.28 | $282.23 | $271.00 | $281.29 | +2.22% | 2,901,735 |
| May 27, 2026 | $274.41 | $281.46 | $272.50 | $275.17 | +2.79% | 3,344,214 |
| May 26, 2026 | $260.10 | $268.61 | $258.63 | $267.71 | +4.53% | 4,354,090 |
| May 22, 2026 | $259.31 | $261.74 | $255.00 | $256.10 | -1.62% | 3,183,546 |
| May 21, 2026 | $247.20 | $262.14 | $244.86 | $260.32 | +2.53% | 3,395,912 |
| May 20, 2026 | $241.50 | $257.24 | $232.10 | $253.89 | +2.71% | 6,643,982 |
| May 19, 2026 | $250.00 | $250.01 | $241.18 | $247.20 | -2.13% | 3,668,980 |
| May 18, 2026 | $261.49 | $263.96 | $251.70 | $252.59 | -2.96% | 2,637,915 |
| May 15, 2026 | $263.58 | $263.90 | $259.06 | $260.29 | -1.92% | 2,114,559 |
| May 14, 2026 | $272.74 | $275.27 | $264.43 | $265.38 | +0.45% | 1,662,514 |
| May 13, 2026 | $259.01 | $265.01 | $256.60 | $264.20 | +2.36% | 2,014,930 |
| May 12, 2026 | $264.71 | $264.75 | $258.00 | $258.12 | -2.03% | 2,258,909 |
| May 11, 2026 | $271.27 | $271.27 | $261.60 | $263.46 | -4.28% | 2,208,091 |
| May 8, 2026 | $280.85 | $283.86 | $273.48 | $275.24 | -2.00% | 2,295,603 |
| May 7, 2026 | $287.06 | $288.86 | $280.85 | $280.87 | -2.16% | 3,989,535 |
| May 6, 2026 | $280.03 | $288.25 | $275.05 | $287.08 | +8.75% | 3,681,018 |
| May 5, 2026 | $261.44 | $264.50 | $258.50 | $263.98 | +1.73% | 1,776,533 |
| May 4, 2026 | $261.08 | $266.94 | $256.60 | $259.48 | -2.29% | 3,080,745 |
| May 1, 2026 | $265.77 | $271.88 | $258.59 | $265.55 | +0.68% | 2,599,798 |
| Apr 30, 2026 | $268.01 | $281.40 | $262.04 | $263.76 | +3.84% | 5,219,676 |
| Apr 29, 2026 | $254.35 | $258.13 | $250.38 | $254.01 | -0.73% | 4,313,742 |
| Apr 28, 2026 | $255.86 | $259.97 | $254.28 | $255.89 | -1.15% | 2,130,423 |
| Apr 27, 2026 | $262.02 | $265.38 | $257.70 | $258.87 | -2.62% | 2,465,693 |
| Apr 24, 2026 | $261.00 | $266.89 | $258.52 | $265.84 | +2.08% | 1,743,340 |
| Apr 23, 2026 | $264.51 | $269.66 | $258.58 | $260.43 | -1.96% | 1,976,345 |
| Apr 22, 2026 | $272.01 | $272.01 | $264.10 | $265.64 | -2.15% | 2,360,706 |
| Apr 21, 2026 | $280.50 | $284.24 | $270.39 | $271.47 | -3.83% | 2,299,756 |
| Apr 20, 2026 | $279.20 | $282.59 | $274.50 | $282.27 | -1.12% | 2,381,548 |
| Apr 17, 2026 | $282.99 | $295.33 | $281.25 | $285.48 | +7.34% | 5,460,435 |
| Apr 16, 2026 | $283.84 | $287.69 | $265.14 | $265.95 | -5.80% | 3,146,400 |
| Apr 15, 2026 | $282.07 | $284.19 | $277.02 | $282.31 | +0.28% | 1,906,472 |
| Apr 14, 2026 | $284.55 | $285.80 | $280.33 | $281.53 | -0.31% | 1,868,363 |
| Apr 13, 2026 | $271.00 | $282.52 | $270.00 | $282.41 | +1.98% | 2,141,912 |
| Apr 10, 2026 | $276.29 | $281.32 | $273.31 | $276.94 | +0.38% | 1,828,083 |
| Apr 9, 2026 | $274.39 | $280.32 | $270.44 | $275.89 | -1.21% | 2,077,343 |
| Apr 8, 2026 | $294.34 | $304.40 | $277.75 | $279.26 | +4.31% | 3,974,096 |
| Apr 7, 2026 | $270.84 | $271.34 | $262.31 | $267.71 | -2.90% | 2,278,604 |
| Apr 6, 2026 | $272.00 | $277.97 | $268.52 | $275.70 | +0.77% | 1,752,604 |
| Apr 2, 2026 | $271.79 | $280.29 | $266.10 | $273.59 | -3.00% | 2,243,124 |
| Apr 1, 2026 | $282.85 | $285.50 | $278.00 | $282.06 | +2.50% | 2,272,060 |
| Mar 31, 2026 | $267.46 | $276.57 | $263.50 | $275.18 | +5.28% | 2,649,927 |
| Mar 30, 2026 | $263.58 | $268.63 | $260.75 | $261.37 | -0.16% | 1,727,574 |
| Mar 27, 2026 | $269.89 | $273.22 | $260.90 | $261.80 | -4.45% | 2,217,790 |
| Mar 26, 2026 | $275.67 | $280.80 | $273.19 | $274.00 | -1.80% | 1,880,402 |
| Mar 25, 2026 | $281.00 | $284.74 | $276.23 | $279.01 | +2.06% | 1,519,111 |
| Mar 24, 2026 | $273.40 | $277.00 | $269.60 | $273.39 | -2.00% | 1,954,914 |
| Mar 23, 2026 | $276.66 | $283.23 | $273.91 | $278.96 | +5.81% | 3,534,055 |
| Mar 20, 2026 | $272.00 | $272.00 | $260.91 | $263.65 | -3.07% | 4,189,272 |
| Mar 19, 2026 | $268.74 | $275.96 | $265.89 | $272.00 | +0.92% | 2,244,648 |
| Mar 18, 2026 | $275.00 | $277.14 | $268.69 | $269.52 | -3.02% | 2,269,663 |
| Mar 17, 2026 | $285.35 | $286.43 | $277.83 | $277.90 | -1.04% | 2,000,558 |
| Mar 16, 2026 | $280.00 | $285.83 | $277.35 | $280.81 | +3.03% | 2,442,921 |
| Mar 13, 2026 | $271.29 | $277.50 | $269.01 | $272.54 | +2.27% | 2,248,516 |
| Mar 12, 2026 | $281.00 | $281.00 | $265.50 | $266.49 | -6.99% | 2,642,332 |
| Mar 11, 2026 | $286.10 | $289.78 | $281.00 | $286.52 | +0.52% | 1,755,263 |
| Mar 10, 2026 | $286.50 | $293.69 | $280.23 | $285.03 | -1.90% | 2,888,921 |
| Mar 9, 2026 | $268.03 | $291.38 | $256.16 | $290.55 | +4.48% | 5,464,169 |
| Mar 6, 2026 | $270.77 | $279.44 | $265.20 | $278.08 | -1.76% | 3,936,718 |
| Mar 5, 2026 | $285.22 | $289.21 | $277.80 | $283.06 | -1.44% | 3,091,522 |
| Mar 4, 2026 | $303.83 | $306.37 | $286.07 | $287.21 | -4.68% | 2,075,929 |
| Mar 3, 2026 | $289.01 | $304.89 | $286.19 | $301.31 | +0.16% | 3,642,943 |
| Mar 2, 2026 | $291.95 | $303.85 | $285.61 | $300.84 | -3.25% | 4,018,539 |
| Feb 27, 2026 | $309.41 | $314.87 | $306.86 | $310.96 | -2.50% | 2,986,586 |
| Feb 26, 2026 | $314.01 | $321.16 | $314.01 | $318.94 | +1.90% | 2,450,289 |
| Feb 25, 2026 | $319.32 | $320.97 | $311.48 | $313.00 | -1.11% | 1,946,219 |
| Feb 24, 2026 | $302.52 | $318.75 | $300.35 | $316.50 | +4.58% | 2,983,691 |
| Feb 23, 2026 | $314.92 | $321.32 | $300.76 | $302.64 | -3.95% | 2,716,492 |
| Feb 20, 2026 | $309.23 | $317.48 | $307.27 | $315.09 | +1.53% | 1,641,752 |
| Feb 19, 2026 | $316.26 | $318.50 | $307.54 | $310.35 | -2.66% | 1,766,022 |
| Feb 18, 2026 | $320.70 | $327.24 | $316.58 | $318.82 | -1.52% | 1,726,879 |
| Feb 17, 2026 | $324.00 | $330.64 | $320.37 | $323.73 | +1.29% | 2,282,640 |
| Feb 13, 2026 | $329.40 | $332.51 | $319.00 | $319.61 | -3.96% | 2,393,414 |
| Feb 12, 2026 | $338.92 | $347.13 | $328.55 | $332.80 | -0.28% | 2,027,338 |
| Feb 11, 2026 | $347.89 | $350.58 | $331.11 | $333.75 | -3.90% | 2,739,570 |
| Feb 10, 2026 | $348.65 | $356.39 | $346.51 | $347.30 | -0.21% | 1,945,824 |
| Feb 9, 2026 | $345.00 | $349.26 | $341.55 | $348.03 | +0.01% | 1,972,200 |
| Feb 6, 2026 | $329.28 | $348.20 | $329.00 | $348.00 | +6.72% | 1,787,632 |
| Feb 5, 2026 | $327.51 | $338.28 | $323.80 | $326.09 | -0.78% | 1,954,105 |
| Feb 4, 2026 | $330.00 | $332.65 | $321.06 | $328.65 | +0.72% | 1,663,581 |
| Feb 3, 2026 | $333.40 | $339.84 | $325.19 | $326.29 | -2.32% | 2,291,977 |
| Feb 2, 2026 | $326.98 | $340.68 | $324.58 | $334.05 | +2.90% | 2,168,242 |
| Jan 30, 2026 | $337.54 | $341.32 | $318.50 | $324.65 | -6.17% | 3,354,067 |
| Jan 29, 2026 | $316.15 | $351.57 | $314.04 | $345.98 | +18.65% | 7,713,661 |
| Jan 28, 2026 | $292.08 | $303.00 | $291.13 | $291.60 | +0.35% | 3,746,749 |
| Jan 27, 2026 | $294.06 | $294.84 | $288.97 | $290.58 | -0.88% | 2,296,528 |
| Jan 26, 2026 | $287.65 | $293.88 | $286.95 | $293.15 | +2.46% | 2,283,963 |
| Jan 23, 2026 | $283.94 | $288.13 | $281.11 | $286.11 | +0.20% | 2,442,090 |
| Jan 22, 2026 | $282.00 | $287.19 | $280.32 | $285.55 | +2.80% | 2,349,191 |
| Jan 21, 2026 | $271.48 | $279.00 | $270.50 | $277.77 | +2.87% | 2,275,324 |
| Jan 20, 2026 | $267.00 | $274.00 | $264.39 | $270.01 | -2.17% | 2,911,752 |
| Jan 16, 2026 | $276.74 | $277.84 | $273.12 | $276.01 | -0.76% | 2,074,934 |
| Jan 15, 2026 | $282.00 | $286.48 | $275.71 | $278.11 | -0.44% | 1,615,339 |
| Jan 14, 2026 | $286.00 | $287.22 | $274.40 | $279.33 | -4.25% | 3,102,833 |
| Jan 13, 2026 | $294.25 | $296.62 | $285.81 | $291.72 | -3.12% | 2,504,874 |
| Jan 12, 2026 | $306.50 | $309.00 | $299.34 | $301.13 | -3.33% | 1,596,282 |
| Jan 9, 2026 | $305.77 | $312.30 | $303.64 | $311.50 | +2.36% | 1,766,682 |
| Jan 8, 2026 | $302.00 | $314.36 | $299.61 | $304.33 | +0.63% | 2,653,162 |
| Jan 7, 2026 | $295.90 | $303.75 | $295.33 | $302.42 | +1.57% | 2,363,796 |
| Jan 6, 2026 | $282.02 | $297.98 | $282.02 | $297.75 | +6.28% | 2,132,423 |
| Jan 5, 2026 | $281.00 | $286.34 | $276.37 | $280.16 | -1.09% | 2,289,458 |
| Jan 2, 2026 | $278.50 | $284.92 | $277.24 | $283.26 | +1.56% | 1,340,277 |
| Dec 31, 2025 | $282.02 | $282.02 | $278.56 | $278.92 | -0.99% | 1,026,173 |
| Dec 30, 2025 | $282.12 | $283.03 | $280.82 | $281.70 | -0.35% | 921,080 |
| Dec 29, 2025 | $285.05 | $285.30 | $280.33 | $282.69 | -1.04% | 1,303,479 |
| Dec 26, 2025 | $292.78 | $293.60 | $284.39 | $285.67 | -2.87% | 986,534 |
| Dec 24, 2025 | $292.00 | $295.23 | $291.52 | $294.12 | +0.63% | 585,314 |
| Dec 23, 2025 | $300.50 | $304.00 | $291.52 | $292.29 | -2.81% | 1,713,083 |
| Dec 22, 2025 | $295.00 | $301.56 | $294.46 | $300.73 | +2.43% | 1,988,592 |
| Dec 19, 2025 | $285.23 | $300.64 | $284.87 | $293.59 | +2.39% | 4,774,867 |
| Dec 18, 2025 | $287.00 | $290.89 | $285.05 | $286.73 | +0.65% | 2,318,630 |
| Dec 17, 2025 | $282.98 | $290.46 | $282.98 | $284.88 | +1.20% | 2,568,321 |
| Dec 16, 2025 | $287.39 | $290.57 | $280.93 | $281.51 | -1.99% | 2,177,104 |
| Dec 15, 2025 | $280.60 | $291.92 | $280.21 | $287.22 | +3.00% | 3,235,036 |
| Dec 12, 2025 | $281.38 | $282.50 | $276.62 | $278.86 | -0.30% | 2,135,763 |
| Dec 11, 2025 | $263.79 | $281.63 | $263.19 | $279.70 | +7.42% | 4,466,525 |
| Dec 10, 2025 | $249.99 | $263.34 | $245.25 | $260.38 | +4.86% | 2,952,822 |
| Dec 9, 2025 | $248.63 | $252.11 | $245.10 | $248.32 | -1.62% | 2,055,404 |
| Dec 8, 2025 | $256.82 | $257.50 | $247.72 | $252.41 | -2.04% | 2,840,139 |
| Dec 5, 2025 | $259.83 | $260.25 | $256.00 | $257.66 | -0.62% | 2,389,916 |
| Dec 4, 2025 | $262.16 | $263.80 | $258.26 | $259.27 | -2.45% | 2,599,173 |
| Dec 3, 2025 | $263.40 | $269.46 | $262.90 | $265.77 | +0.26% | 1,446,763 |
| Dec 2, 2025 | $267.55 | $268.55 | $259.22 | $265.08 | -0.57% | 2,105,995 |
| Dec 1, 2025 | $262.50 | $269.57 | $261.00 | $266.60 | +0.13% | 1,525,965 |
| Nov 28, 2025 | $267.00 | $268.89 | $265.56 | $266.25 | +0.20% | 648,264 |
| Nov 26, 2025 | $266.46 | $268.86 | $264.71 | $265.71 | -0.26% | 1,517,912 |
| Nov 25, 2025 | $260.01 | $272.25 | $258.00 | $266.41 | +4.24% | 5,202,121 |
| Nov 24, 2025 | $264.37 | $268.28 | $249.00 | $255.57 | -3.23% | 5,550,030 |
| Nov 21, 2025 | $255.50 | $267.57 | $254.16 | $264.09 | +4.50% | 2,798,994 |
| Nov 20, 2025 | $258.85 | $263.40 | $252.56 | $252.72 | -1.28% | 1,817,057 |
| Nov 19, 2025 | $254.89 | $257.58 | $252.00 | $256.00 | +1.82% | 2,590,388 |
| Nov 18, 2025 | $249.13 | $253.74 | $247.49 | $251.42 | +1.91% | 1,572,389 |
| Nov 17, 2025 | $251.64 | $252.34 | $244.45 | $246.71 | -2.44% | 2,217,186 |
| Nov 14, 2025 | $251.86 | $254.61 | $246.66 | $252.87 | -1.13% | 1,804,649 |
| Nov 13, 2025 | $263.82 | $266.72 | $254.79 | $255.76 | -2.91% | 1,533,439 |
| Nov 12, 2025 | $264.09 | $270.57 | $262.86 | $263.43 | -0.05% | 1,384,174 |
| Nov 11, 2025 | $264.51 | $267.51 | $261.21 | $263.55 | -0.54% | 2,498,517 |
| Nov 10, 2025 | $259.57 | $265.48 | $256.16 | $264.98 | +3.50% | 2,626,311 |
| Nov 7, 2025 | $252.00 | $257.73 | $251.22 | $256.01 | +0.96% | 1,893,942 |
| Nov 6, 2025 | $255.00 | $256.68 | $252.34 | $253.57 | -1.19% | 1,660,832 |
| Nov 5, 2025 | $257.41 | $262.89 | $256.11 | $256.63 | -0.29% | 1,991,848 |
| Nov 4, 2025 | $266.35 | $267.50 | $256.06 | $257.38 | -7.35% | 3,815,511 |
| Nov 3, 2025 | $285.68 | $287.08 | $277.10 | $277.80 | -3.15% | 2,467,159 |
| Oct 31, 2025 | $284.53 | $290.08 | $283.53 | $286.83 | +0.81% | 1,999,470 |
| Oct 30, 2025 | $276.99 | $290.82 | $275.21 | $284.53 | +1.60% | 3,148,055 |
| Oct 29, 2025 | $290.01 | $292.44 | $280.02 | $280.05 | -4.40% | 4,187,666 |
| Oct 28, 2025 | $295.64 | $298.80 | $287.02 | $292.95 | -8.53% | 8,597,382 |
| Oct 27, 2025 | $321.00 | $321.98 | $315.50 | $320.26 | +1.20% | 2,644,572 |
| Oct 24, 2025 | $319.30 | $322.95 | $314.73 | $316.45 | -0.14% | 1,223,063 |
| Oct 23, 2025 | $316.46 | $319.72 | $311.36 | $316.88 | -0.35% | 1,188,377 |
| Oct 22, 2025 | $318.39 | $322.34 | $313.46 | $317.98 | +0.38% | 1,642,482 |
| Oct 21, 2025 | $305.47 | $317.79 | $303.96 | $316.78 | +4.60% | 1,691,565 |
| Oct 20, 2025 | $302.38 | $306.44 | $301.50 | $302.84 | – | 1,112,909 |
Seasonality
RCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.7% | 0.6% | -9.3% | 4.7% | 5.1% | 1.7% | 1.1% | 5.7% | -0.9% | 2.1% | 10.1% | 0.4% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 16.4% | -4.2% | -11.0% | -4.2% | 7.9% | 12.1% | 0.2% | -15.6% | -0.5% | 15.5% | ||
| 2025 | 15.6% | -7.7% | -16.2% | 4.6% | 19.6% | 22.2% | 1.5% | 14.3% | -10.6% | -11.4% | -7.2% | 5.1% |
| 2024 | -1.5% | -3.3% | 12.7% | 0.4% | 5.8% | 8.0% | -1.7% | 5.0% | 8.0% | 16.3% | 18.3% | -5.3% |
| 2023 | 31.4% | 8.8% | -7.6% | 0.2% | 23.8% | 28.1% | 5.2% | -9.3% | -6.9% | -8.0% | 26.8% | 20.5% |
| 2022 | 1.2% | 3.7% | 3.8% | -7.2% | -25.3% | -39.9% | 10.9% | 5.5% | -7.2% | 40.8% | 12.3% | -17.5% |
| 2021 | -13.0% | 43.5% | -8.2% | 1.6% | 7.3% | -8.6% | -9.9% | 7.6% | 7.5% | -5.1% | -17.3% | 10.1% |
| 2020 | -12.3% | -31.3% | -59.6% | 45.4% | 10.9% | -3.0% | -3.2% | 41.3% | -6.0% | -12.8% | 39.7% | -5.2% |
| 2019 | 22.8% | -1.3% | -2.7% | 5.5% | 0.7% | 0.1% | -4.0% | -10.4% | 4.6% | 0.5% | 10.3% | 11.9% |
| 2018 | 12.0% | -5.2% | -6.5% | -8.1% | -3.0% | -0.7% | 8.8% | 8.7% | 6.6% | -19.4% | 8.0% | -12.9% |
| 2017 | 14.1% | 2.6% | 2.6% | 8.7% | 3.8% | -0.9% | 3.5% | 10.1% | -4.3% | 4.4% | 0.1% | -3.3% |