Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	242.88	242.88	242.88	242.88	11.902	0
2023-08-31	242.88	242.88	242.88	242.88	11.902	0
2023-08-30	242.88	242.88	242.88	242.88	11.902	0
2023-08-29	242.88	242.88	242.88	242.88	11.902	1,400
2023-08-28	245.41	245.41	245.41	245.41	12.026	0
2023-08-25	245.41	245.41	245.41	245.41	12.026	0
2023-08-24	246.36	246.36	245.41	245.41	12.026	1,974
2023-08-23	247.06	247.06	247.06	247.06	12.107	0
2023-08-22	247.06	247.06	247.06	247.06	12.107	14
2023-08-21	244.17	247.06	244.00	247.06	12.107	4,452
2023-08-18	247.59	247.59	247.14	247.14	12.111	224
2023-08-17	251.40	251.40	251.40	251.40	12.319	280
2023-08-16	256.59	256.59	256.59	256.59	12.574	28
2023-08-15	253.73	253.73	253.73	253.73	12.433	14
2023-08-14	252.56	253.73	252.24	253.73	12.433	1,414
2023-08-11	249.59	249.59	249.59	249.59	12.231	700
2023-08-10	258.23	258.23	258.23	258.23	12.654	0
2023-08-09	258.23	258.23	258.23	258.23	12.654	0
2023-08-08	261.50	261.50	258.23	258.23	12.654	448
2023-08-07	261.50	261.50	261.50	261.50	12.814	840
2023-08-04	255.83	255.83	255.83	255.83	12.536	140
2023-08-03	259.93	259.93	255.83	255.83	12.536	490
2023-08-02	259.93	259.93	259.93	259.93	12.737	0
2023-08-01	259.93	259.93	259.93	259.93	12.737	0
2023-07-31	255.87	259.93	255.86	259.93	12.737	1,134
2023-07-28	259.92	259.92	255.87	255.87	12.538	5,656
2023-07-27	260.00	266.00	257.88	257.88	12.637	62,482
2023-07-26	240.56	243.36	238.56	238.56	11.690	980
2023-07-25	242.45	242.45	239.18	240.10	11.766	1,246
2023-07-24	242.26	242.26	242.26	242.26	11.871	882
2023-07-21	237.18	237.18	237.18	237.18	11.622	0
2023-07-20	237.18	237.18	237.18	237.18	11.622	28
2023-07-19	239.00	239.00	237.15	237.18	11.622	504
2023-07-18	240.49	240.49	237.06	237.06	11.617	126
2023-07-17	234.59	234.59	234.59	234.59	11.496	168
2023-07-14	238.80	238.80	238.80	238.80	11.702	3,010
2023-07-13	238.80	238.80	238.80	238.80	11.702	168
2023-07-12	250.74	250.74	243.21	243.21	11.918	574
2023-07-11	245.82	245.82	245.82	245.82	12.046	700
2023-07-10	246.94	246.94	246.94	246.94	12.101	0
2023-07-07	246.94	246.94	246.94	246.94	12.101	0
2023-07-06	246.94	246.94	246.94	246.94	12.101	14
2023-07-05	247.32	251.75	247.32	251.75	12.336	1,792
2023-07-04	249.94	249.94	246.94	246.94	12.101	98
2023-07-03	246.73	246.73	246.73	246.73	12.090	14
2023-06-30	249.70	250.06	249.63	249.63	12.233	126
2023-06-29	251.01	251.01	251.01	251.01	12.300	0
2023-06-28	245.00	251.01	245.00	251.01	12.300	4,326
2023-06-27	237.77	244.72	237.77	244.72	11.992	602
2023-06-26	230.07	231.24	230.07	231.24	11.331	280
2023-06-23	231.70	231.70	231.70	231.70	11.354	0
2023-06-22	232.16	232.16	231.70	231.70	11.354	28
2023-06-21	232.32	233.12	232.32	232.98	11.417	126
2023-06-20	225.11	225.11	225.11	225.11	11.031	0
2023-06-19	225.11	225.11	225.11	225.11	11.031	14
2023-06-16	230.24	230.24	230.24	230.24	11.282	210
2023-06-15	229.13	229.13	229.13	229.13	11.228	28
2023-06-14	230.43	230.43	227.67	227.67	11.156	266
2023-06-13	229.29	229.29	229.28	229.28	11.235	126
2023-06-12	225.90	230.30	225.90	229.95	11.268	3,388

← NewerPage 14 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.