Royal Caribbean Cruises Ltd.
RCLNYSEConsumer Cyclical● Active
$272.00
$-8.00(-2.86%)
Market Cap$72.9B
P/E Ratio—
52W High$366.5
52W Low$232.1
Royal Caribbean Cruises Ltd.（RCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rcl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$366.50
Aug 29, 2025
-25.8% from here
5-Year Low5Y
$31.09
Jul 14, 2022
+774.9% from low
IPO Priceadj.
$9.13
Apr 28, 1993
+2.9K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $278.50 | $282.76 | $271.57 | $272.00 | $272.00 | 2.3M | -2.33% |
| Jun 5, 2026 | $291.96 | $297.00 | $279.59 | $280.00 | $280.00 | 2.7M | -4.10% |
| Jun 4, 2026 | $290.00 | $298.83 | $283.33 | $293.28 | $293.28 | 2.7M | +1.13% |
| Jun 3, 2026 | $287.36 | $295.00 | $285.00 | $286.42 | $286.42 | 2.1M | -0.33% |
| Jun 2, 2026 | $289.67 | $294.00 | $285.68 | $290.80 | $290.80 | 2.8M | +0.39% |
| Jun 1, 2026 | $279.99 | $293.10 | $275.35 | $289.05 | $289.05 | 2.9M | +3.24% |
| May 29, 2026 | $283.02 | $288.20 | $280.01 | $284.63 | $284.63 | 4.2M | +0.57% |
| May 28, 2026 | $271.28 | $282.23 | $271.00 | $281.29 | $281.29 | 2.9M | +3.69% |
| May 27, 2026 | $274.41 | $281.46 | $272.50 | $275.17 | $275.17 | 3.3M | +0.28% |
| May 26, 2026 | $260.10 | $268.61 | $258.63 | $267.71 | $267.71 | 4.4M | +2.93% |
| May 22, 2026 | $259.31 | $261.74 | $255.00 | $256.10 | $256.10 | 3.2M | -1.24% |
| May 21, 2026 | $247.20 | $262.14 | $244.86 | $260.32 | $260.32 | 3.4M | +5.31% |
| May 20, 2026 | $241.50 | $257.24 | $232.10 | $253.89 | $253.89 | 6.6M | +5.13% |
| May 19, 2026 | $250.00 | $250.01 | $241.18 | $247.20 | $247.20 | 3.7M | -1.12% |
| May 18, 2026 | $261.49 | $263.96 | $251.70 | $252.59 | $252.59 | 2.6M | -3.40% |
| May 15, 2026 | $263.58 | $263.90 | $259.06 | $260.29 | $260.29 | 2.1M | -1.25% |
| May 14, 2026 | $272.74 | $275.27 | $264.43 | $265.38 | $265.38 | 1.7M | -2.70% |
| May 13, 2026 | $259.01 | $265.01 | $256.60 | $264.20 | $264.20 | 2.0M | +2.00% |
| May 12, 2026 | $264.71 | $264.75 | $258.00 | $258.12 | $258.12 | 2.3M | -2.49% |
| May 11, 2026 | $271.27 | $271.27 | $261.60 | $263.46 | $263.46 | 2.2M | -2.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RCL
Jan 1 → Dec 31 · 6 years2026-2.3%$278.50 → $272.00
-2.3%
2025+20.5%$231.54 → $278.92
+20.5%
2024+81.3%$127.26 → $230.69
+81.3%
2023+156.2%$50.54 → $129.49
+156.2%
2022-36.3%$77.57 → $49.43
-36.3%
2021-19.3%$95.32 → $76.90
-19.3%
Best Year2023 · +156.2%
Worst Year2022 · -36.3%
Positive Years3 / 6
Avg Annual Return+33.3%
6Y Total Return+185.4%
6Y CAGR~+19.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in RCL?
If you invested $1,000 in RCL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$29,792
Total Return+2879.2%
CAGR~+10.8% / yr
Profit+$28,792
Based on Apr 28, 1993 · $9.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Royal Caribbean Cruises Ltd.（RCL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $272.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RCL 历史股价FMP 日线复权 OHLCV