Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	375.00	381.06	375.00	381.06	18.673	224
2024-05-24	386.84	386.84	383.84	385.70	18.900	22,050
2024-05-23	379.01	383.00	375.23	375.23	18.387	37,884
2024-05-22	387.66	387.66	384.08	384.08	18.821	70
2024-05-21	380.76	385.70	380.76	385.32	18.882	3,094
2024-05-20	362.52	362.52	362.52	362.52	17.764	0
2024-05-17	362.52	362.52	362.52	362.52	17.764	0
2024-05-16	362.52	362.52	362.52	362.52	17.764	0
2024-05-15	362.52	362.52	362.52	362.52	17.764	42
2024-05-14	364.03	364.03	364.03	364.03	17.838	0
2024-05-13	366.12	366.12	364.03	364.03	17.838	420
2024-05-10	366.84	366.84	363.27	363.27	17.801	630
2024-05-09	365.40	366.48	365.40	365.40	17.906	420
2024-05-08	356.58	356.58	356.58	356.58	17.473	0
2024-05-07	356.58	356.58	356.58	356.58	17.473	0
2024-05-06	358.75	358.75	356.58	356.58	17.473	490
2024-05-03	353.15	354.20	353.15	353.85	17.340	2,016
2024-05-02	356.65	356.65	356.65	356.65	17.477	0
2024-04-30	356.65	356.65	356.65	356.65	17.477	0
2024-04-29	356.65	356.65	356.65	356.65	17.477	0
2024-04-26	356.65	356.65	356.65	356.65	17.477	0
2024-04-25	361.20	361.20	356.65	356.65	17.477	11,802
2024-04-24	355.95	355.95	353.50	353.50	17.322	854
2024-04-23	342.38	342.38	342.38	342.38	16.778	0
2024-04-22	342.38	342.38	342.38	342.38	16.778	42
2024-04-19	332.45	332.45	331.98	331.98	16.268	2,100
2024-04-18	336.60	336.60	336.60	336.60	16.494	0
2024-04-17	337.27	337.27	336.60	336.60	16.494	2,072
2024-04-16	335.23	335.23	335.23	335.23	16.427	182
2024-04-15	326.33	326.33	326.33	326.33	15.991	0
2024-04-12	328.44	328.44	325.00	326.33	15.991	84
2024-04-11	337.33	337.33	337.33	337.33	16.530	14
2024-04-10	332.15	332.15	332.15	332.15	16.276	0
2024-04-09	335.11	335.11	326.05	332.15	16.276	490
2024-04-08	345.43	345.43	345.43	345.43	16.927	0
2024-04-05	345.43	345.43	345.43	345.43	16.927	0
2024-04-04	345.43	345.43	345.43	345.43	16.927	0
2024-04-03	345.43	345.43	345.43	345.43	16.927	0
2024-04-02	342.36	345.43	342.36	345.43	16.927	126
2024-04-01	348.51	348.51	348.51	348.51	17.078	0
2024-03-28	348.51	348.51	348.51	348.51	17.078	14
2024-03-27	341.00	341.00	341.00	341.00	16.710	0
2024-03-26	343.40	343.40	341.00	341.00	16.710	70
2024-03-25	341.02	341.02	341.02	341.02	16.711	266
2024-03-22	338.98	340.34	338.98	340.34	16.678	28
2024-03-21	324.76	324.76	324.76	324.76	15.914	0
2024-03-20	324.76	324.76	324.76	324.76	15.914	14
2024-03-19	324.76	324.76	324.76	324.76	15.914	14
2024-03-18	328.00	328.00	328.00	328.00	16.073	0
2024-03-15	328.00	328.00	328.00	328.00	16.073	0
2024-03-14	328.00	328.00	328.00	328.00	16.073	0
2024-03-13	325.00	330.00	325.00	328.00	16.073	56
2024-03-12	322.24	322.24	322.24	322.24	15.791	14
2024-03-11	316.48	316.48	316.48	316.48	15.508	28
2024-03-08	317.13	318.06	317.13	318.06	15.586	784
2024-03-07	317.13	317.13	317.13	317.13	15.540	14
2024-03-06	314.40	314.40	314.40	314.40	15.406	294
2024-03-05	311.55	311.55	311.55	311.55	15.267	14
2024-03-04	311.55	311.55	311.55	311.55	15.267	14
2024-03-01	303.90	303.90	303.90	303.90	14.892	0

← NewerPage 11 of 21 · 1,252 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.