Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	644.80	647.40	638.95	638.95	42.331	308
2026-04-27	655.26	655.93	644.54	645.00	42.732	2,772
2026-04-24	653.60	666.90	653.60	666.90	44.183	42
2026-04-23	663.20	663.20	654.72	654.72	43.376	1,190
2026-04-22	666.40	666.40	660.00	660.28	43.744	1,050
2026-04-20	699.35	700.77	694.38	700.06	46.379	490
2026-04-17	724.27	733.00	714.89	715.56	47.406	644
2026-04-16	704.90	704.90	685.00	685.00	45.382	350
2026-04-15	702.80	704.90	702.80	704.90	46.700	42
2026-04-14	701.00	710.71	701.00	702.90	46.568	798
2026-04-13	692.07	692.07	692.07	692.07	45.850	140
2026-04-10	690.90	690.90	690.90	690.90	45.773	28
2026-04-09	706.45	711.42	691.00	701.48	46.473	952
2026-04-08	729.03	758.31	711.00	711.00	47.104	350
2026-04-07	699.12	699.12	682.31	684.44	45.345	1,484
2026-04-06	699.35	699.35	699.35	699.35	46.332	14
2026-04-02	725.04	725.04	725.04	725.04	48.034	0
2026-04-01	710.70	734.36	710.70	725.04	48.034	104,622
2026-03-31	699.66	712.08	690.06	710.70	47.084	630
2026-03-30	684.00	700.35	681.84	683.79	45.301	2,422
2026-03-27	707.76	707.76	689.04	689.04	45.649	476
2026-03-26	727.81	730.73	720.51	720.51	47.734	84
2026-03-25	736.56	739.44	724.32	728.64	48.273	140
2026-03-24	719.05	730.00	716.32	727.08	48.170	280
2026-03-23	709.88	739.90	709.88	725.20	48.045	896
2026-03-20	710.71	710.71	710.00	710.00	47.038	84
2026-03-19	710.50	714.26	701.48	714.26	47.320	280
2026-03-18	720.00	720.00	710.64	710.64	47.080	84
2026-03-17	731.46	742.22	726.68	729.64	48.339	490
2026-03-16	737.30	750.20	727.08	731.46	48.460	2,394
2026-03-13	713.30	730.13	713.30	718.20	47.581	602
2026-03-12	708.92	710.40	697.08	697.08	46.182	686
2026-03-11	755.94	755.94	729.64	740.00	49.025	420
2026-03-10	742.52	751.50	732.00	748.50	49.589	672
2026-03-09	672.33	742.00	672.33	742.00	49.158	1,498
2026-03-06	733.33	733.33	702.26	725.94	48.094	2,548
2026-03-05	800.00	801.00	800.00	801.00	53.067	1,638
2026-03-04	768.80	855.00	765.01	855.00	56.644	112
2026-03-03	779.20	806.37	751.92	793.00	49.073	18,550
2026-03-02	790.00	790.00	748.00	779.20	48.219	3,318
2026-02-27	806.88	810.16	791.30	791.30	48.968	294
2026-02-26	812.00	827.20	812.00	814.40	50.397	224
2026-02-25	815.00	815.08	807.70	809.34	50.084	392
2026-02-24	791.70	823.68	783.12	818.22	50.634	1,008
2026-02-23	815.06	821.64	780.50	789.66	48.867	686
2026-02-20	822.10	822.10	803.52	815.67	50.476	308
2026-02-19	829.08	829.08	807.24	813.96	50.370	1,554
2026-02-18	847.45	850.00	834.36	838.10	51.864	392
2026-02-13	878.68	878.68	836.94	836.94	51.792	406
2026-02-12	876.96	882.18	854.34	854.34	52.869	406
2026-02-11	904.23	913.50	855.90	859.50	53.188	910
2026-02-10	898.17	926.38	894.53	901.81	55.807	658
2026-02-09	903.86	903.86	889.98	898.17	55.581	518
2026-02-06	860.00	903.86	860.00	903.86	55.934	350
2026-02-05	855.97	886.07	842.80	850.54	52.634	1,764
2026-02-04	863.60	873.80	849.15	861.05	53.284	826
2026-02-03	879.75	882.64	862.00	873.84	54.076	392
2026-02-02	858.70	897.60	858.62	879.75	54.442	62,888
2026-01-30	905.92	905.92	844.20	849.42	52.565	42
2026-01-29	881.36	905.92	860.32	905.92	56.061	3,024

← NewerPage 3 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.