Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	143.26	144.41	143.26	144.41	7.076	5,656
2022-12-14	150.04	150.04	150.04	150.04	7.352	140
2022-12-13	150.04	150.04	150.04	150.04	7.352	0
2022-12-12	150.04	150.04	150.04	150.04	7.352	0
2022-12-09	150.04	150.04	150.04	150.04	7.352	0
2022-12-08	150.04	150.04	150.04	150.04	7.352	0
2022-12-07	150.04	150.04	150.04	150.04	7.352	0
2022-12-06	150.83	150.83	150.04	150.04	7.352	11,200
2022-12-05	159.81	160.20	159.81	160.20	7.850	182
2022-12-02	158.40	158.40	158.40	158.40	7.762	28
2022-12-01	157.08	157.08	157.08	157.08	7.697	0
2022-11-30	157.08	157.08	157.08	157.08	7.697	0
2022-11-29	155.00	157.08	155.00	157.08	7.697	42
2022-11-28	136.56	156.22	136.56	156.22	7.655	196
2022-11-25	158.34	158.34	158.34	158.34	7.759	0
2022-11-24	158.34	158.34	158.34	158.34	7.759	0
2022-11-23	158.34	158.34	158.34	158.34	7.759	0
2022-11-22	158.34	158.34	158.34	158.34	7.759	0
2022-11-21	158.34	158.34	158.34	158.34	7.759	0
2022-11-18	158.34	158.34	158.34	158.34	7.759	0
2022-11-17	157.29	158.34	157.29	158.34	7.759	1,204
2022-11-16	159.15	159.15	158.35	158.35	7.760	42
2022-11-14	157.75	157.75	153.87	153.87	7.540	26,348
2022-11-11	153.02	154.91	153.02	154.89	7.590	462
2022-11-10	151.98	153.02	151.98	153.02	7.498	1,400
2022-11-09	139.39	139.39	139.39	139.39	6.830	0
2022-11-08	139.39	139.39	139.39	139.39	6.830	56
2022-11-07	136.93	136.93	136.93	136.93	6.710	0
2022-11-04	136.96	136.96	136.93	136.93	6.710	2,100
2022-11-03	133.03	136.93	133.03	136.93	6.710	182
2022-11-01	138.04	139.67	134.68	134.68	6.600	26,740
2022-10-31	135.06	135.06	135.06	135.06	6.618	0
2022-10-28	133.38	135.06	133.38	135.06	6.618	70
2022-10-27	136.66	136.66	135.06	135.06	6.618	434
2022-10-26	140.17	140.17	139.12	139.12	6.817	182
2022-10-25	133.50	133.50	133.50	133.50	6.542	42
2022-10-24	130.00	130.90	130.00	130.90	6.414	448
2022-10-21	124.90	124.95	124.90	124.95	6.123	1,442
2022-10-20	124.31	124.90	124.31	124.90	6.120	154
2022-10-19	127.82	127.82	127.82	127.82	6.264	14
2022-10-18	126.69	128.10	126.69	127.82	6.264	700
2022-10-17	120.36	120.36	120.36	120.36	5.898	0
2022-10-14	120.53	120.53	120.21	120.36	5.898	18,900
2022-10-13	115.87	115.87	115.87	115.87	5.678	0
2022-10-11	115.87	115.87	115.87	115.87	5.678	0
2022-10-10	115.87	115.87	115.87	115.87	5.678	0
2022-10-07	115.87	115.87	115.87	115.87	5.678	0
2022-10-06	114.86	115.87	113.24	115.87	5.678	5,740
2022-10-05	110.50	110.88	110.20	110.88	5.433	5,754
2022-10-04	104.24	112.02	104.24	112.02	5.489	3,878
2022-10-03	100.60	101.16	98.300	98.500	4.827	1,386
2022-09-30	108.17	108.17	102.65	102.65	5.030	1,344
2022-09-29	116.84	116.84	116.84	116.84	5.725	0
2022-09-28	116.84	116.84	116.84	116.84	5.725	0
2022-09-27	116.84	116.84	116.84	116.84	5.725	0
2022-09-26	116.84	116.84	116.84	116.84	5.725	42
2022-09-23	117.50	117.50	115.01	115.01	5.636	182
2022-09-22	120.62	120.86	120.62	120.76	5.918	98
2022-09-21	122.50	123.51	122.50	123.51	6.052	364
2022-09-20	126.61	126.61	126.61	126.61	6.204	14

← NewerPage 17 of 21 · 1,248 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.