Royal Caribbean Cruises Ltd. historical data

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

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

← NewerPage 2 of 21 · 1,251 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.