BMV · RCL · stock
Royal Caribbean Cruises Ltd. (RCL) stock price history
Every BMV trading session of Royal Caribbean Cruises Ltd. from Feb 6, 2009 to Sep 28, 2026: 4,417 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RCL adjusted close, 2009 to 2026
- MX$6,788
- All time high, 2025
- MX$6,014
- 52 week high, MX$3,900 low
- 4,417
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
RCL key facts
- Royal Caribbean Cruises Ltd. (RCL) closed at MX$4,410 on Sep 28, 2026 on BMV.
- RCL's all time high close is MX$6,788, set on Aug 28, 2025; its all time low close is MX$86.89 on Mar 5, 2009.
- RCL's 52 week range is MX$3,900 to MX$6,014.
- RCL returned -26.5% over the year to Sep 28, 2026 and +136.9% over five years.
- Over ten years RCL returned +209%, +11.9% a year compounded.
- RCL's deepest drawdown was -79.4% from Jan 3, 2020 to Mar 18, 2020.
- DataCedar holds 4,417 daily sessions of RCL history from Feb 6, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RCL price chart, 2009 to 2026
RCL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -20.9% |
| 6 months | -7.1% |
| Year to date | -16.6% |
| 1 year | -26.5% |
| 3 years | +174.1% |
| 5 years | +136.9% |
| 10 years | +209.1% |
| Since Feb 6, 2009 | +3,966% |
| Compound annual growth, 17.6 years | +23.4% |
RCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$6,788 on Aug 28, 2025
- All time low close
- MX$86.89 on Mar 5, 2009
- 52 week high
- MX$6,014 on Jan 29, 2026
- 52 week low
- MX$3,900 on Sep 23, 2026
- Deepest drawdown
- -79.4% from Jan 3, 2020 to Mar 18, 2020, recovered Jun 3, 2024
- Best single session
- +39.4% on Oct 24, 2011
- Worst single session
- -29.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2009
- 40.7×
- Best calendar year
- 2023, +133%
- Worst calendar year
- 2020, -41%
RCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 6, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$5,006 | MX$6,014 | MX$3,900 | MX$4,410 | -16.6% | 30.2K | 186 |
| 2025 | MX$4,792 | MX$6,811 | MX$3,523 | MX$5,289 | +10.4% | 61.5K | 251 |
| 2024 | MX$2,089 | MX$5,161 | MX$1,956 | MX$4,792 | +113.1% | 52.2K | 251 |
| 2023 | MX$965.19 | MX$2,249 | MX$945.35 | MX$2,249 | +133.0% | 174.5K | 251 |
| 2022 | MX$1,662 | MX$1,842 | MX$648.29 | MX$965.19 | -38.4% | 539.8K | 252 |
| 2021 | MX$1,447 | MX$2,041 | MX$1,300 | MX$1,567 | +5.8% | 1.5M | 253 |
| 2020 | MX$2,522 | MX$2,529 | MX$479.11 | MX$1,481 | -41.3% | 2.3M | 252 |
| 2019 | MX$1,906 | MX$2,522 | MX$1,875 | MX$2,522 | +35.4% | 279K | 251 |
| 2018 | MX$2,395 | MX$2,499 | MX$1,863 | MX$1,863 | -22.2% | 159.2K | 251 |
| 2017 | MX$1,733 | MX$2,501 | MX$1,733 | MX$2,395 | +38.2% | 243.8K | 251 |
| 2016 | MX$1,710 | MX$1,733 | MX$1,218 | MX$1,733 | +1.3% | 378.4K | 252 |
| 2015 | MX$1,214 | MX$1,711 | MX$1,036 | MX$1,710 | +40.8% | 396.8K | 251 |
| 2014 | MX$614.20 | MX$1,222 | MX$595.40 | MX$1,214 | +97.7% | 98K | 251 |
| 2013 | MX$439.21 | MX$614.20 | MX$389.61 | MX$614.20 | +39.8% | 25.3K | 249 |
| 2012 | MX$355.67 | MX$450.90 | MX$312.07 | MX$439.21 | +23.5% | 348.7K | 248 |
| 2011 | MX$525.28 | MX$588.48 | MX$277.25 | MX$355.67 | -32.3% | 198.7K | 252 |
| 2010 | MX$302.14 | MX$525.28 | MX$299.65 | MX$525.28 | +73.9% | 4.1K | 249 |
| 2009 | MX$108.02 | MX$306.09 | MX$86.89 | MX$302.14 | n/a | 642.6K | 216 |
RCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$4,410 | -10.8% |
| August 2026 | MX$4,944 | -11.7% |
| July 2026 | MX$5,598 | +0.9% |
| June 2026 | MX$5,549 | +12.0% |
| May 2026 | MX$4,955 | +7.3% |
| April 2026 | MX$4,618 | -5.7% |
| March 2026 | MX$4,897 | -8.8% |
| February 2026 | MX$5,371 | -4.0% |
| January 2026 | MX$5,598 | +5.8% |
| December 2025 | MX$5,289 | +8.4% |
| November 2025 | MX$4,878 | -8.3% |
| October 2025 | MX$5,323 | -11.3% |
About the RCL data
Daily bars. 4,417 sessions from Feb 6, 2009 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
RCL share price history
