Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 435.08 | 435.08 | 435.08 | 435.08 | 21.320 | 0 |
| 2024-08-19 | 433.44 | 435.16 | 432.15 | 435.08 | 21.320 | 224 |
| 2024-08-16 | 434.28 | 434.28 | 432.42 | 432.96 | 21.216 | 770 |
| 2024-08-15 | 432.01 | 432.01 | 432.01 | 432.01 | 21.170 | 28 |
| 2024-08-14 | 421.26 | 421.26 | 421.26 | 421.26 | 20.643 | 0 |
| 2024-08-13 | 420.42 | 421.26 | 420.42 | 421.26 | 20.643 | 336 |
| 2024-08-12 | 425.27 | 425.27 | 422.06 | 422.06 | 20.682 | 896 |
| 2024-08-09 | 428.28 | 438.17 | 428.28 | 438.17 | 21.471 | 574 |
| 2024-08-08 | 429.19 | 429.19 | 429.19 | 429.19 | 21.031 | 14 |
| 2024-08-07 | 430.86 | 430.86 | 414.95 | 417.96 | 20.481 | 1,904 |
| 2024-08-06 | 424.40 | 434.40 | 424.40 | 428.00 | 20.973 | 2,828 |
| 2024-08-05 | 399.95 | 399.95 | 399.95 | 399.95 | 19.599 | 28 |
| 2024-08-02 | 446.16 | 446.16 | 446.16 | 446.16 | 21.863 | 14 |
| 2024-08-01 | 446.16 | 446.16 | 446.16 | 446.16 | 21.863 | 0 |
| 2024-07-31 | 445.13 | 452.32 | 444.06 | 446.16 | 21.863 | 854 |
| 2024-07-30 | 445.72 | 445.72 | 439.45 | 439.50 | 21.537 | 406 |
| 2024-07-29 | 434.73 | 434.73 | 434.73 | 434.73 | 21.303 | 0 |
| 2024-07-26 | 432.87 | 437.22 | 432.87 | 434.73 | 21.303 | 2,716 |
| 2024-07-25 | 462.91 | 462.91 | 432.87 | 432.87 | 21.212 | 5,964 |
| 2024-07-24 | 478.56 | 478.56 | 471.01 | 471.01 | 23.081 | 700 |
| 2024-07-23 | 480.00 | 480.82 | 477.31 | 478.46 | 23.446 | 350 |
| 2024-07-22 | 472.42 | 472.42 | 472.42 | 472.42 | 23.150 | 0 |
| 2024-07-19 | 468.02 | 472.42 | 468.02 | 472.42 | 23.150 | 182 |
| 2024-07-18 | 460.49 | 460.49 | 460.49 | 460.49 | 22.565 | 112 |
| 2024-07-17 | 466.94 | 466.94 | 453.00 | 453.00 | 22.198 | 70 |
| 2024-07-16 | 461.64 | 468.28 | 461.64 | 466.94 | 22.881 | 910 |
| 2024-07-15 | 453.54 | 453.54 | 453.54 | 453.54 | 22.225 | 28 |
| 2024-07-12 | 453.00 | 453.83 | 452.45 | 452.76 | 22.186 | 1,358 |
| 2024-07-11 | 441.32 | 441.32 | 430.00 | 437.99 | 21.463 | 196 |
| 2024-07-10 | 441.19 | 443.07 | 441.19 | 443.07 | 21.712 | 588 |
| 2024-07-09 | 441.99 | 441.99 | 441.99 | 441.99 | 21.659 | 420 |
| 2024-07-08 | 433.86 | 444.98 | 433.86 | 444.98 | 21.805 | 84 |
| 2024-07-05 | 430.48 | 430.48 | 430.48 | 430.48 | 21.095 | 0 |
| 2024-07-04 | 430.48 | 430.48 | 430.48 | 430.48 | 21.095 | 56 |
| 2024-07-03 | 448.80 | 448.80 | 448.80 | 448.80 | 21.992 | 0 |
| 2024-07-02 | 447.31 | 448.80 | 447.04 | 448.80 | 21.992 | 168 |
| 2024-07-01 | 446.17 | 446.17 | 432.39 | 438.00 | 21.463 | 308 |
| 2024-06-28 | 451.44 | 451.44 | 445.72 | 446.00 | 21.855 | 224 |
| 2024-06-27 | 445.29 | 445.29 | 445.29 | 445.29 | 21.820 | 28 |
| 2024-06-26 | 442.64 | 442.64 | 442.64 | 442.64 | 21.690 | 14 |
| 2024-06-25 | 427.19 | 437.68 | 427.19 | 437.68 | 21.447 | 42 |
| 2024-06-24 | 410.71 | 417.00 | 410.71 | 417.00 | 20.434 | 28 |
| 2024-06-21 | 403.85 | 403.85 | 403.85 | 403.85 | 19.790 | 14 |
| 2024-06-20 | 406.50 | 409.25 | 406.50 | 409.25 | 20.054 | 98 |
| 2024-06-19 | 417.70 | 417.70 | 408.73 | 408.73 | 20.029 | 714 |
| 2024-06-18 | 408.00 | 411.20 | 407.60 | 411.20 | 20.150 | 462 |
| 2024-06-17 | 404.99 | 404.99 | 392.40 | 402.40 | 19.719 | 490 |
| 2024-06-14 | 411.18 | 411.18 | 393.12 | 399.58 | 19.580 | 7,448 |
| 2024-06-13 | 415.88 | 415.88 | 414.66 | 414.66 | 20.319 | 308 |
| 2024-06-12 | 413.28 | 422.30 | 413.28 | 422.03 | 20.681 | 1,806 |
| 2024-06-11 | 410.00 | 413.25 | 410.00 | 411.44 | 20.162 | 56 |
| 2024-06-10 | 415.00 | 418.62 | 415.00 | 418.62 | 20.513 | 448 |
| 2024-06-07 | 403.82 | 408.30 | 402.00 | 408.30 | 20.008 | 48,524 |
| 2024-06-06 | 410.00 | 412.14 | 402.54 | 402.58 | 19.727 | 2,198 |
| 2024-06-05 | 412.67 | 412.67 | 412.46 | 412.46 | 20.212 | 196 |
| 2024-06-04 | 401.60 | 412.40 | 401.60 | 412.00 | 20.189 | 742 |
| 2024-06-03 | 393.36 | 393.36 | 384.15 | 384.15 | 18.824 | 22,624 |
| 2024-05-31 | 385.32 | 385.32 | 385.32 | 385.32 | 18.882 | 0 |
| 2024-05-29 | 385.32 | 385.32 | 385.32 | 385.32 | 18.882 | 28 |
| 2024-05-28 | 381.20 | 381.90 | 381.20 | 381.90 | 18.714 | 434 |
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.