Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	303.90	303.90	303.90	303.90	14.892	0
2024-02-28	303.90	303.90	303.90	303.90	14.892	0
2024-02-27	304.21	304.21	303.90	303.90	14.892	28
2024-02-26	304.46	304.46	298.20	298.20	14.613	126
2024-02-23	305.48	305.48	305.48	305.48	14.969	0
2024-02-22	302.90	305.48	302.90	305.48	14.969	266
2024-02-21	283.64	283.64	283.64	283.64	13.899	14
2024-02-20	282.77	282.77	281.88	281.88	13.813	28
2024-02-19	284.80	285.19	284.80	285.19	13.975	154
2024-02-16	294.06	294.06	294.06	294.06	14.410	0
2024-02-15	294.35	294.35	294.06	294.06	14.410	3,234
2024-02-14	286.52	286.81	286.52	286.81	14.054	420
2024-02-09	301.60	301.60	290.10	290.10	14.216	154
2024-02-08	297.46	297.46	297.46	297.46	14.576	42
2024-02-07	301.80	301.80	301.80	301.80	14.789	0
2024-02-06	301.80	301.80	301.80	301.80	14.789	0
2024-02-05	304.11	304.11	301.80	301.80	14.789	364
2024-02-02	311.86	311.86	302.00	302.00	14.799	476
2024-02-01	323.20	323.20	309.05	309.05	15.144	700
2024-01-31	313.72	313.72	311.06	311.06	15.243	462
2024-01-30	311.06	311.06	311.06	311.06	15.243	0
2024-01-29	308.44	311.06	308.44	311.06	15.243	742
2024-01-26	308.46	308.46	308.45	308.45	15.115	154
2024-01-25	313.65	313.65	312.17	312.17	15.297	70
2024-01-24	313.60	313.60	313.60	313.60	15.367	0
2024-01-23	313.60	313.60	313.60	313.60	15.367	210
2024-01-22	310.31	310.31	310.31	310.31	15.206	0
2024-01-19	310.31	310.31	310.31	310.31	15.206	252
2024-01-18	303.00	303.00	303.00	303.00	14.848	840
2024-01-17	303.66	303.66	303.66	303.66	14.880	840
2024-01-16	298.24	303.66	298.24	303.66	14.880	3,290
2024-01-15	298.24	298.24	298.24	298.24	14.615	0
2024-01-12	298.24	298.24	298.24	298.24	14.615	0
2024-01-11	300.49	300.49	298.24	298.24	14.615	448
2024-01-10	300.49	300.49	300.49	300.49	14.725	0
2024-01-09	300.49	300.49	300.49	300.49	14.725	0
2024-01-08	300.49	300.49	300.49	300.49	14.725	126
2024-01-05	299.28	299.28	299.28	299.28	14.665	210
2024-01-04	295.51	295.51	295.51	295.51	14.481	14
2024-01-03	294.50	294.50	294.50	294.50	14.431	0
2024-01-02	295.74	295.74	294.50	294.50	14.431	252
2023-12-28	295.74	295.74	295.74	295.74	14.492	0
2023-12-27	295.74	295.74	295.74	295.74	14.492	0
2023-12-26	295.74	295.74	295.74	295.74	14.492	0
2023-12-22	295.74	295.74	295.74	295.74	14.492	0
2023-12-21	295.74	295.74	295.74	295.74	14.492	2,324
2023-12-20	299.10	299.10	299.10	299.10	14.657	0
2023-12-19	299.10	299.10	299.10	299.10	14.657	28
2023-12-18	301.05	301.05	299.25	299.25	14.664	1,428
2023-12-15	298.14	298.14	298.14	298.14	14.610	168
2023-12-14	296.50	300.00	296.50	300.00	14.701	70
2023-12-13	296.62	296.62	296.62	296.62	14.535	0
2023-12-12	296.62	296.62	296.62	296.62	14.535	0
2023-12-11	296.76	296.76	296.62	296.62	14.535	84
2023-12-08	296.64	296.64	295.51	295.51	14.481	294
2023-12-07	292.03	293.58	292.03	293.58	14.386	1,064
2023-12-06	281.18	281.18	281.18	281.18	13.779	14
2023-12-05	281.96	281.96	281.96	281.96	13.817	168
2023-12-04	272.16	272.38	272.16	272.38	13.347	742
2023-12-01	263.00	263.00	263.00	263.00	12.888	0

← NewerPage 12 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.