Royal Caribbean Cruises Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	51.810	52.000	51.800	52.000	52.000	4
2026-10-16	51.780	51.780	50.190	50.500	50.500	372
2026-10-15	50.570	51.250	50.570	51.150	51.150	645
2026-10-14	49.500	49.880	49.500	49.550	49.550	500
2026-10-13	49.950	50.710	49.950	50.710	50.710	1,401
2026-10-09	50.310	50.310	49.680	50.080	50.080	180
2026-10-08	50.310	50.810	50.310	50.580	50.580	433
2026-10-07	51.870	51.870	50.250	51.490	51.490	579
2026-10-06	50.000	51.400	50.000	51.380	51.380	772
2026-10-05	51.950	51.950	48.380	48.400	48.400	443
2026-10-02	51.550	52.040	51.380	51.950	51.950	2,766
2026-10-01	49.750	50.200	49.330	50.200	50.200	116
2026-09-30	49.620	49.650	49.160	49.450	49.450	578
2026-09-29	48.230	48.290	47.940	48.290	48.290	22
2026-09-28	44.990	45.880	44.990	45.880	45.880	78
2026-09-25	44.180	44.520	44.180	44.520	44.520	34
2026-09-24	42.750	44.540	42.750	44.540	44.540	94
2026-09-23	43.600	43.600	41.200	42.320	42.320	173
2026-09-22	46.800	46.800	44.870	44.870	44.870	397
2026-09-21	45.210	45.960	45.210	45.960	45.960	44
2026-09-18	45.980	45.980	45.590	45.590	45.590	113
2026-09-17	46.770	46.770	46.770	46.770	46.770	4
2026-09-16	46.100	46.670	46.100	46.670	46.670	47
2026-09-15	47.080	47.080	45.920	45.920	45.644	55
2026-09-14	48.100	48.100	46.630	47.080	46.797	70
2026-09-11	47.550	48.100	47.550	48.100	47.811	21
2026-09-10	47.610	47.610	46.800	47.100	46.817	320
2026-09-09	47.300	47.540	47.300	47.450	47.450	36
2026-09-08	48.450	48.450	48.080	48.250	48.250	550
2026-09-04	48.450	48.450	48.450	48.450	48.450	1
2026-09-03	48.420	48.420	48.360	48.360	48.360	14
2026-09-02	48.950	48.950	48.500	48.500	48.500	53
2026-09-01	49.190	49.250	48.950	48.950	48.950	71
2026-08-31	52.490	52.490	52.490	52.490	52.490	0
2026-08-28	53.050	53.050	52.050	52.490	52.490	827
2026-08-27	53.200	53.200	52.600	52.600	52.600	3
2026-08-26	53.500	53.500	53.500	53.500	53.500	1
2026-08-25	53.500	53.500	53.500	53.500	53.500	0
2026-08-24	53.050	53.500	53.050	53.500	53.500	210
2026-08-21	54.200	54.200	53.320	53.700	53.700	20
2026-08-20	54.600	54.600	53.760	53.760	53.760	129
2026-08-19	56.220	56.220	55.560	55.560	55.560	6
2026-08-18	55.630	56.280	55.630	56.280	56.280	20
2026-08-17	56.400	56.400	56.400	56.400	56.400	2
2026-08-14	56.190	56.190	56.190	56.190	56.190	0
2026-08-13	56.190	56.190	56.190	56.190	56.190	0
2026-08-12	56.190	56.190	56.190	56.190	56.190	0
2026-08-11	56.880	56.880	56.190	56.190	56.190	2
2026-08-10	56.400	56.770	56.340	56.400	56.400	5,180
2026-08-07	58.480	58.480	58.480	58.480	58.480	1
2026-08-06	59.100	59.340	59.100	59.340	59.340	13
2026-08-05	60.000	60.000	59.800	59.800	59.800	43
2026-08-04	59.880	60.000	59.760	59.760	59.760	7
2026-08-03	57.660	57.660	57.660	57.660	57.660	0
2026-07-31	57.700	57.900	57.600	57.660	57.660	214
2026-07-30	58.140	58.380	58.080	58.200	58.200	71
2026-07-29	59.000	59.000	59.000	59.000	59.000	100
2026-07-28	54.560	58.700	54.560	58.700	58.700	901
2026-07-27	51.575	51.575	51.575	51.575	51.575	0
2026-07-24	722.05	722.05	722.05	722.05	51.575	0

Page 1 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	52.4675 USD
2026-03-04	52.2798 USD
2025-12-22	36.4185 USD
2025-09-23	36.8365 USD
2025-06-02	27.6720 USD
2025-03-05	29.8661 USD
2024-12-23	22.5688 USD
2024-09-18	15.2524 USD
2020-03-05	28.5279 USD
2020-03-04	26.9984 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.