Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	169.60	169.60	169.60	169.60	8.311	1,820
2023-03-10	175.88	175.88	175.38	175.38	8.594	1,372
2023-03-09	183.79	183.79	183.79	183.79	9.006	2,100
2023-03-08	187.34	187.34	187.31	187.31	9.179	3,514
2023-03-07	193.40	193.40	193.40	193.40	9.477	840
2023-03-06	195.21	195.21	191.31	191.31	9.375	7,588
2023-03-03	188.10	192.85	188.10	192.77	9.446	1,834
2023-03-02	182.17	184.65	182.17	184.65	9.048	1,694
2023-03-01	183.00	185.09	183.00	184.84	9.058	2,478
2023-02-28	183.79	185.92	182.63	185.92	9.111	6,384
2023-02-27	186.51	187.91	186.51	187.91	9.208	644
2023-02-24	180.32	180.89	180.32	180.89	8.864	154
2023-02-23	184.42	184.42	183.45	183.45	8.990	1,498
2023-02-22	186.65	186.65	186.65	186.65	9.146	2,800
2023-02-17	190.12	190.12	189.93	190.08	9.314	588
2023-02-16	195.79	195.79	195.79	195.79	9.594	140
2023-02-15	196.55	196.70	196.40	196.70	9.639	2,100
2023-02-14	192.00	194.96	191.68	194.96	9.554	6,314
2023-02-13	189.44	200.00	187.00	191.35	9.377	10,178
2023-02-10	189.00	190.19	189.00	189.44	9.283	5,684
2023-02-09	195.39	200.37	195.39	195.89	9.599	1,176
2023-02-08	191.66	195.10	190.76	194.77	9.544	1,848
2023-02-07	179.24	195.00	179.24	191.50	9.384	21,588
2023-02-06	180.00	180.70	179.24	179.24	8.783	210
2023-02-03	175.66	175.66	175.66	175.66	8.608	42
2023-02-02	169.99	174.74	169.99	174.74	8.563	1,470
2023-02-01	166.00	166.00	166.00	166.00	8.134	854
2023-01-31	161.00	162.47	161.00	162.47	7.961	168
2023-01-30	164.00	164.00	164.00	164.00	8.036	0
2023-01-27	162.67	164.00	162.67	164.00	8.036	294
2023-01-26	160.38	160.38	160.38	160.38	7.859	0
2023-01-25	160.38	160.38	160.38	160.38	7.859	42
2023-01-24	164.50	164.50	164.50	164.50	8.061	0
2023-01-23	164.50	165.50	163.35	164.50	8.061	3,178
2023-01-20	164.00	164.50	163.84	164.50	8.061	5,684
2023-01-19	159.04	159.72	157.59	157.62	7.724	70
2023-01-18	162.64	162.64	162.64	162.64	7.970	308
2023-01-17	163.88	163.88	163.88	163.88	8.031	280
2023-01-16	160.51	160.51	160.51	160.51	7.865	0
2023-01-13	160.51	160.51	160.51	160.51	7.865	0
2023-01-12	160.51	160.51	160.51	160.51	7.865	42
2023-01-11	153.95	153.95	153.95	153.95	7.544	0
2023-01-10	138.19	153.95	138.19	153.95	7.544	168
2023-01-09	138.19	138.19	138.19	138.19	6.772	28
2023-01-06	138.12	138.12	138.12	138.12	6.768	0
2023-01-05	138.12	138.12	138.12	138.12	6.768	1,400
2023-01-04	143.38	143.38	143.38	143.38	7.026	3,640
2023-01-03	134.00	134.00	134.00	134.00	6.566	28
2023-01-02	133.79	133.79	133.79	133.79	6.556	14
2022-12-29	131.30	131.30	131.30	131.30	6.434	0
2022-12-28	130.12	131.30	130.12	131.30	6.434	28
2022-12-27	132.50	132.50	131.04	131.04	6.421	560
2022-12-26	130.46	130.70	130.46	130.70	6.405	28
2022-12-23	126.88	126.88	125.81	126.21	6.185	336
2022-12-22	135.54	135.54	135.54	135.54	6.642	0
2022-12-21	132.57	135.54	132.57	135.54	6.642	42
2022-12-20	133.48	133.48	132.61	132.61	6.498	28
2022-12-19	143.25	143.25	143.25	143.25	7.020	0
2022-12-16	143.25	143.25	143.25	143.25	7.020	14
2022-12-15	143.26	144.41	143.26	144.41	7.076	5,656

← NewerPage 16 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.