Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	263.00	263.00	263.00	263.00	12.888	560
2023-11-29	252.84	260.00	252.84	260.00	12.741	2,044
2023-11-28	257.92	261.12	257.92	258.00	12.643	11,886
2023-11-27	260.52	260.52	260.52	260.52	12.766	560
2023-11-24	256.48	256.48	256.48	256.48	12.568	280
2023-11-23	262.86	262.86	262.86	262.86	12.881	0
2023-11-22	262.86	262.86	262.86	262.86	12.881	392
2023-11-21	255.15	255.70	255.15	255.70	12.530	168
2023-11-20	255.15	255.15	255.15	255.15	12.503	420
2023-11-17	256.00	257.00	256.00	257.00	12.594	28
2023-11-16	227.93	227.93	227.93	227.93	11.169	0
2023-11-14	227.93	227.93	227.93	227.93	11.169	0
2023-11-13	227.93	227.93	227.93	227.93	11.169	0
2023-11-10	227.93	227.93	227.93	227.93	11.169	210
2023-11-09	224.00	224.00	224.00	224.00	10.977	0
2023-11-08	224.00	224.00	224.00	224.00	10.977	0
2023-11-07	224.00	224.00	224.00	224.00	10.977	0
2023-11-06	224.00	224.00	224.00	224.00	10.977	0
2023-11-03	221.32	224.00	221.32	224.00	10.977	56
2023-11-01	213.66	213.66	211.79	211.79	10.378	11,200
2023-10-31	220.18	220.18	220.18	220.18	10.789	0
2023-10-30	220.18	220.18	220.18	220.18	10.789	0
2023-10-27	220.18	220.18	220.18	220.18	10.789	0
2023-10-26	220.18	220.18	220.18	220.18	10.789	0
2023-10-25	220.18	220.18	220.18	220.18	10.789	0
2023-10-24	220.18	220.18	220.18	220.18	10.789	0
2023-10-23	220.18	220.18	220.18	220.18	10.789	0
2023-10-20	220.18	220.18	220.18	220.18	10.789	0
2023-10-19	220.18	220.18	220.18	220.18	10.789	0
2023-10-18	220.18	220.18	220.18	220.18	10.789	0
2023-10-17	220.18	220.18	220.18	220.18	10.789	0
2023-10-16	220.18	220.18	220.18	220.18	10.789	0
2023-10-13	225.94	225.94	220.18	220.18	10.789	308
2023-10-11	227.01	227.01	227.01	227.01	11.124	420
2023-10-10	230.56	230.56	230.56	230.56	11.298	0
2023-10-09	230.56	230.56	230.56	230.56	11.298	0
2023-10-06	230.56	230.56	230.56	230.56	11.298	0
2023-10-05	232.74	232.74	230.56	230.56	11.298	56
2023-10-04	231.12	231.12	231.12	231.12	11.326	0
2023-10-03	231.12	231.12	231.12	231.12	11.326	0
2023-10-02	231.12	231.12	231.12	231.12	11.326	0
2023-09-29	231.12	231.12	231.12	231.12	11.326	308
2023-09-28	229.77	229.77	229.77	229.77	11.259	0
2023-09-27	228.40	230.20	228.40	229.77	11.259	42
2023-09-26	239.70	239.70	239.70	239.70	11.746	0
2023-09-25	239.70	239.70	239.70	239.70	11.746	0
2023-09-22	239.70	239.70	239.70	239.70	11.746	0
2023-09-21	239.70	239.70	239.70	239.70	11.746	0
2023-09-20	239.70	239.70	239.70	239.70	11.746	28
2023-09-19	234.48	234.48	234.48	234.48	11.490	0
2023-09-18	233.51	234.48	233.46	234.48	11.490	308
2023-09-15	239.15	239.15	238.64	238.64	11.694	5,670
2023-09-14	242.82	242.82	242.82	242.82	11.899	0
2023-09-13	242.82	242.82	242.82	242.82	11.899	280
2023-09-12	242.82	242.82	242.82	242.82	11.899	0
2023-09-11	242.82	242.82	242.82	242.82	11.899	0
2023-09-08	242.79	242.82	242.72	242.82	11.899	2,128
2023-09-06	242.88	242.88	242.88	242.88	11.902	0
2023-09-05	242.88	242.88	242.88	242.88	11.902	0
2023-09-04	242.88	242.88	242.88	242.88	11.902	0

← NewerPage 13 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.