Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	190.00	191.52	190.00	191.52	9.385	980
2022-03-28	186.00	188.02	186.00	188.02	9.213	1,050
2022-03-25	183.00	183.00	181.64	181.64	8.901	3,248
2022-03-24	183.00	183.08	183.00	183.08	8.971	728
2022-03-23	185.35	185.35	183.78	184.43	9.038	1,554
2022-03-22	186.94	190.00	186.94	190.00	9.310	630
2022-03-21	186.94	186.94	186.94	186.94	9.161	4,620
2022-03-18	191.83	192.00	191.23	191.23	9.371	7,210
2022-03-17	188.00	189.16	188.00	189.16	9.269	1,120
2022-03-16	189.00	189.00	188.00	188.00	9.213	350
2022-03-15	180.20	183.46	180.20	183.46	8.990	1,680
2022-03-14	177.00	177.00	177.00	177.00	8.674	420
2022-03-11	174.29	176.00	173.06	174.51	8.551	15,960
2022-03-10	176.93	176.93	172.13	172.13	8.435	714
2022-03-09	172.00	172.55	170.35	170.35	8.348	9,534
2022-03-08	161.36	165.40	161.36	164.80	8.076	7,840
2022-03-07	171.10	171.23	162.35	162.35	7.956	3,416
2022-03-04	180.00	181.08	173.87	175.05	8.578	14,924
2022-03-03	196.00	196.00	180.14	180.14	8.827	10,402
2022-03-02	195.00	195.00	195.00	195.00	9.556	12,740
2022-02-25	207.00	207.00	207.00	207.00	10.144	3,780
2022-02-24	190.69	207.00	189.76	207.00	10.144	11,340
2022-02-23	203.06	203.06	200.25	201.19	9.859	5,054
2022-02-22	215.00	215.00	215.00	215.00	10.536	0
2022-02-21	215.00	215.00	215.00	215.00	10.536	0
2022-02-18	215.00	215.00	215.00	215.00	10.536	3,220
2022-02-17	222.57	222.57	222.57	222.57	10.907	630
2022-02-16	221.82	225.90	221.82	225.90	11.070	2,828
2022-02-15	221.37	222.38	221.37	222.38	10.897	23,800
2022-02-14	234.21	234.21	234.21	234.21	11.477	0
2022-02-11	234.21	234.21	234.21	234.21	11.477	0
2022-02-10	233.39	235.31	233.39	234.21	11.477	2,506
2022-02-09	229.00	235.94	229.00	230.79	11.309	4,536
2022-02-08	225.29	226.44	225.29	225.72	11.061	18,424
2022-02-07	215.00	215.20	215.00	215.20	10.545	1,050
2022-02-04	205.37	205.37	201.30	204.70	10.031	15,596
2022-02-03	215.33	215.33	215.33	215.33	10.552	0
2022-02-02	216.14	216.14	215.24	215.33	10.552	2,828
2022-02-01	213.85	215.00	213.00	213.00	10.438	2,030
2022-01-31	197.20	200.20	197.20	197.37	9.672	3,514
2022-01-28	195.00	198.09	194.61	196.35	9.622	2,562
2022-01-27	205.31	205.31	205.31	205.31	10.061	2,800
2022-01-26	213.72	213.72	213.72	213.72	10.473	0
2022-01-25	213.72	213.72	213.72	213.72	10.473	14
2022-01-24	195.01	207.61	195.01	207.61	10.173	56
2022-01-21	223.07	223.07	223.07	223.07	10.931	0
2022-01-20	223.07	223.07	223.07	223.07	10.931	14
2022-01-19	223.57	223.57	223.57	223.57	10.956	14
2022-01-18	229.23	229.23	229.23	229.23	11.233	14,000
2022-01-17	227.33	227.33	227.33	227.33	11.140	0
2022-01-14	227.33	227.33	227.33	227.33	11.140	0
2022-01-13	227.33	227.33	227.33	227.33	11.140	0
2022-01-12	227.33	227.33	227.33	227.33	11.140	0
2022-01-11	227.33	227.33	227.33	227.33	11.140	0
2022-01-10	227.33	227.33	227.33	227.33	11.140	0
2022-01-07	227.33	227.33	227.33	227.33	11.140	280
2022-01-06	231.80	231.80	221.01	223.11	10.933	47,404
2022-01-05	230.01	231.80	230.01	231.80	11.359	5,208
2022-01-04	233.00	234.48	233.00	233.56	11.445	4,536
2022-01-03	216.79	228.54	216.00	228.54	11.199	73,010

← NewerPage 20 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.