Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	214.43	214.43	214.43	214.43	10.508	0
2023-06-07	214.43	214.43	214.43	214.43	10.508	0
2023-06-06	214.43	214.43	214.43	214.43	10.508	0
2023-06-05	213.52	214.43	213.52	214.43	10.508	56
2023-06-02	210.43	213.52	210.43	213.52	10.463	756
2023-06-01	200.47	200.47	200.47	200.47	9.824	0
2023-05-31	205.00	205.00	200.47	200.47	9.824	9,968
2023-05-30	200.00	200.00	200.00	200.00	9.801	154
2023-05-29	200.00	200.00	200.00	200.00	9.801	0
2023-05-26	200.00	200.00	200.00	200.00	9.801	0
2023-05-25	200.00	200.00	200.00	200.00	9.801	0
2023-05-24	200.00	200.00	200.00	200.00	9.801	0
2023-05-23	200.00	200.00	200.00	200.00	9.801	140
2023-05-22	200.00	200.00	200.00	200.00	9.801	210
2023-05-19	199.31	199.31	199.31	199.31	9.767	84
2023-05-18	198.00	198.00	198.00	198.00	9.703	1,414
2023-05-17	195.00	197.16	195.00	195.85	9.597	182
2023-05-16	190.71	190.71	190.71	190.71	9.345	56
2023-05-15	187.24	187.24	187.24	187.24	9.175	280
2023-05-12	183.47	183.56	182.57	182.65	8.950	7,042
2023-05-11	194.56	194.56	194.56	194.56	9.534	0
2023-05-10	194.56	194.56	194.56	194.56	9.534	14
2023-05-09	194.53	194.53	191.57	194.00	9.506	434
2023-05-08	186.85	194.53	186.85	194.53	9.532	5,768
2023-05-05	185.03	186.85	185.03	186.85	9.156	1,288
2023-05-04	170.00	182.18	170.00	182.18	8.927	5,922
2023-05-03	171.36	172.71	170.72	170.72	8.366	910
2023-05-02	165.34	170.20	165.34	170.20	8.340	476
2023-04-28	162.40	162.40	162.40	162.40	7.958	14
2023-04-27	150.00	152.00	150.00	152.00	7.448	140
2023-04-26	153.45	153.45	153.45	153.45	7.519	70
2023-04-25	160.32	160.32	160.32	160.32	7.856	0
2023-04-24	160.32	160.32	160.32	160.32	7.856	28
2023-04-20	160.34	160.34	160.34	160.34	7.857	0
2023-04-19	161.99	162.41	159.45	160.34	7.857	154
2023-04-18	153.58	153.58	153.58	153.58	7.526	70
2023-04-17	153.03	153.03	153.03	153.03	7.499	0
2023-04-14	153.03	153.03	153.03	153.03	7.499	0
2023-04-13	165.33	165.33	152.33	153.03	7.499	168
2023-04-12	165.34	165.34	165.34	165.34	8.102	0
2023-04-11	165.34	165.34	165.34	165.34	8.102	0
2023-04-10	165.34	165.34	165.34	165.34	8.102	0
2023-04-06	165.34	165.34	165.34	165.34	8.102	0
2023-04-05	165.34	165.34	165.34	165.34	8.102	0
2023-04-04	165.34	165.34	165.34	165.34	8.102	0
2023-04-03	165.34	165.34	165.34	165.34	8.102	0
2023-03-31	165.50	165.50	165.34	165.34	8.102	1,120
2023-03-30	162.95	162.95	162.95	162.95	7.985	0
2023-03-29	162.95	162.95	162.95	162.95	7.985	5,600
2023-03-28	163.52	163.52	163.52	163.52	8.013	0
2023-03-27	163.52	163.52	163.52	163.52	8.013	0
2023-03-24	163.52	163.52	163.52	163.52	8.013	0
2023-03-23	163.52	163.52	163.52	163.52	8.013	280
2023-03-22	163.79	164.19	163.79	164.19	8.046	532
2023-03-21	166.61	166.61	166.61	166.61	8.164	1,064
2023-03-20	164.00	164.36	164.00	164.01	8.037	1,274
2023-03-17	164.00	164.00	164.00	164.00	8.036	0
2023-03-16	160.62	164.00	160.62	164.00	8.036	322
2023-03-15	162.61	164.04	162.29	162.29	7.953	882
2023-03-14	172.66	172.66	172.49	172.49	8.452	756

← NewerPage 15 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.