Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 722.00 | 723.80 | 722.00 | 722.05 | 51.575 | 11,410 |
| 2026-07-22 | 747.40 | 747.40 | 747.40 | 747.40 | 53.386 | 0 |
| 2026-07-21 | 747.40 | 747.40 | 747.40 | 747.40 | 53.386 | 0 |
| 2026-07-20 | 747.40 | 747.40 | 747.40 | 747.40 | 53.386 | 0 |
| 2026-07-17 | 747.40 | 747.40 | 747.40 | 747.40 | 53.386 | 0 |
| 2026-07-16 | 747.40 | 747.40 | 747.40 | 747.40 | 53.386 | 140 |
| 2026-07-15 | 745.92 | 745.92 | 735.12 | 735.12 | 52.509 | 112 |
| 2026-07-14 | 729.64 | 729.64 | 729.64 | 729.64 | 52.117 | 0 |
| 2026-07-13 | 729.64 | 729.64 | 729.64 | 729.64 | 52.117 | 0 |
| 2026-07-10 | 734.08 | 734.08 | 729.64 | 729.64 | 52.117 | 2,646 |
| 2026-07-09 | 740.00 | 740.95 | 735.11 | 735.84 | 52.560 | 2,520 |
| 2026-07-08 | 747.67 | 747.67 | 747.67 | 747.67 | 53.405 | 0 |
| 2026-07-07 | 747.67 | 747.67 | 747.67 | 747.67 | 53.405 | 28 |
| 2026-07-06 | 753.00 | 753.00 | 747.67 | 747.67 | 53.405 | 28 |
| 2026-07-03 | 775.00 | 775.00 | 775.00 | 775.00 | 55.357 | 0 |
| 2026-07-02 | 767.82 | 775.00 | 767.82 | 775.00 | 55.357 | 3,430 |
| 2026-07-01 | 801.14 | 806.00 | 801.14 | 801.14 | 57.224 | 406 |
| 2026-06-30 | 817.55 | 820.87 | 813.40 | 816.72 | 58.337 | 2,618 |
| 2026-06-29 | 829.08 | 829.08 | 829.08 | 829.08 | 59.220 | 0 |
| 2026-06-26 | 838.95 | 838.95 | 822.36 | 829.08 | 59.220 | 1,260 |
| 2026-06-25 | 856.00 | 860.16 | 856.00 | 860.16 | 61.440 | 294 |
| 2026-06-24 | 846.40 | 846.40 | 834.40 | 836.00 | 59.714 | 98 |
| 2026-06-23 | 801.90 | 804.00 | 795.20 | 795.20 | 56.800 | 588 |
| 2026-06-22 | 811.62 | 811.62 | 801.90 | 801.90 | 57.279 | 28 |
| 2026-06-19 | 810.81 | 810.81 | 810.81 | 810.81 | 57.915 | 0 |
| 2026-06-18 | 810.81 | 813.00 | 810.81 | 810.81 | 57.915 | 42 |
| 2026-06-17 | 804.80 | 804.80 | 804.80 | 804.80 | 57.486 | 0 |
| 2026-06-16 | 799.00 | 804.80 | 799.00 | 804.80 | 57.486 | 308 |
| 2026-06-15 | 789.75 | 800.25 | 789.75 | 797.25 | 56.946 | 1,372 |
| 2026-06-12 | 740.00 | 740.74 | 735.56 | 737.78 | 52.699 | 602 |
| 2026-06-11 | 708.77 | 708.77 | 708.77 | 708.77 | 50.626 | 140 |
| 2026-06-10 | 738.76 | 738.76 | 738.76 | 738.76 | 52.769 | 0 |
| 2026-06-09 | 738.76 | 738.76 | 738.76 | 738.76 | 52.769 | 0 |
| 2026-06-08 | 738.76 | 738.76 | 738.76 | 738.76 | 52.769 | 0 |
| 2026-06-05 | 738.76 | 738.76 | 738.76 | 738.76 | 52.769 | 0 |
| 2026-06-03 | 736.99 | 738.76 | 736.99 | 738.76 | 52.769 | 238 |
| 2026-06-02 | 723.77 | 723.77 | 723.77 | 723.77 | 51.698 | 0 |
| 2026-06-01 | 723.77 | 723.77 | 723.77 | 723.77 | 51.698 | 0 |
| 2026-05-29 | 723.77 | 723.77 | 723.77 | 723.77 | 47.950 | 14 |
| 2026-05-28 | 694.96 | 694.96 | 694.96 | 694.96 | 46.042 | 0 |
| 2026-05-27 | 705.84 | 705.84 | 694.28 | 694.96 | 46.042 | 644 |
| 2026-05-26 | 650.88 | 675.84 | 650.88 | 668.80 | 44.308 | 336 |
| 2026-05-25 | 634.00 | 634.00 | 634.00 | 634.00 | 42.003 | 0 |
| 2026-05-22 | 634.00 | 634.00 | 634.00 | 634.00 | 42.003 | 0 |
| 2026-05-21 | 627.84 | 634.00 | 624.50 | 634.00 | 42.003 | 84 |
| 2026-05-20 | 594.72 | 634.41 | 594.72 | 634.41 | 42.030 | 70 |
| 2026-05-19 | 630.00 | 630.00 | 616.14 | 628.74 | 41.654 | 294 |
| 2026-05-18 | 658.02 | 658.02 | 658.02 | 658.02 | 43.594 | 0 |
| 2026-05-15 | 658.02 | 662.80 | 654.72 | 658.02 | 43.594 | 840 |
| 2026-05-14 | 662.23 | 662.43 | 660.66 | 660.66 | 43.769 | 42 |
| 2026-05-13 | 641.34 | 652.68 | 641.34 | 652.68 | 43.240 | 42 |
| 2026-05-12 | 646.00 | 646.00 | 646.00 | 646.00 | 42.798 | 0 |
| 2026-05-11 | 650.08 | 650.08 | 643.28 | 646.00 | 42.798 | 112 |
| 2026-05-08 | 683.79 | 683.79 | 672.06 | 672.06 | 44.524 | 378 |
| 2026-05-07 | 700.00 | 700.00 | 690.83 | 694.43 | 46.006 | 196 |
| 2026-05-06 | 680.01 | 703.00 | 676.65 | 703.00 | 46.574 | 490 |
| 2026-05-05 | 645.24 | 648.70 | 641.55 | 648.05 | 42.934 | 252 |
| 2026-05-04 | 645.04 | 645.04 | 645.04 | 645.04 | 42.734 | 70 |
| 2026-04-30 | 681.00 | 681.00 | 648.96 | 652.80 | 43.248 | 266 |
| 2026-04-29 | 638.95 | 644.48 | 629.76 | 641.92 | 42.528 | 182 |
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.