Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 752.29 | 752.29 | 752.29 | 752.29 | 46.554 | 0 |
| 2026-01-27 | 763.07 | 763.07 | 752.29 | 752.29 | 46.554 | 210 |
| 2026-01-26 | 770.96 | 770.96 | 769.12 | 769.12 | 47.595 | 1,414 |
| 2026-01-23 | 756.28 | 756.28 | 756.28 | 756.28 | 46.801 | 0 |
| 2026-01-22 | 757.35 | 759.98 | 754.06 | 756.28 | 46.801 | 448 |
| 2026-01-21 | 728.54 | 732.19 | 728.54 | 731.46 | 45.265 | 84 |
| 2026-01-20 | 714.84 | 735.75 | 714.84 | 723.72 | 44.786 | 406 |
| 2026-01-19 | 743.85 | 743.85 | 743.85 | 743.85 | 46.032 | 0 |
| 2026-01-16 | 746.25 | 753.00 | 737.56 | 743.85 | 46.032 | 504 |
| 2026-01-15 | 760.00 | 760.00 | 742.50 | 743.25 | 45.995 | 224 |
| 2026-01-14 | 775.58 | 775.58 | 742.09 | 758.94 | 46.965 | 2,128 |
| 2026-01-13 | 819.84 | 819.84 | 819.84 | 819.84 | 50.734 | 0 |
| 2026-01-12 | 834.96 | 834.96 | 819.84 | 819.84 | 50.734 | 28 |
| 2026-01-09 | 829.84 | 838.86 | 829.84 | 838.04 | 51.860 | 1,428 |
| 2026-01-08 | 828.63 | 831.06 | 827.01 | 827.01 | 51.178 | 84 |
| 2026-01-07 | 804.80 | 812.90 | 799.52 | 812.90 | 50.305 | 112 |
| 2026-01-06 | 766.08 | 800.00 | 766.08 | 799.52 | 49.477 | 2,324 |
| 2026-01-05 | 761.40 | 769.00 | 761.40 | 768.46 | 47.555 | 42 |
| 2026-01-02 | 772.31 | 772.31 | 772.31 | 772.31 | 47.793 | 28 |
| 2025-12-30 | 782.00 | 782.00 | 782.00 | 782.00 | 48.392 | 14 |
| 2025-12-29 | 801.06 | 801.06 | 782.89 | 785.26 | 48.594 | 182 |
| 2025-12-26 | 805.55 | 805.55 | 790.23 | 792.68 | 49.053 | 1,848 |
| 2025-12-23 | 881.00 | 940.00 | 881.00 | 940.00 | 58.170 | 224 |
| 2025-12-22 | 823.50 | 839.00 | 814.05 | 839.00 | 51.920 | 224 |
| 2025-12-19 | 813.63 | 824.72 | 809.63 | 824.72 | 48.782 | 644 |
| 2025-12-18 | 793.95 | 799.48 | 790.00 | 799.48 | 47.289 | 560 |
| 2025-12-17 | 791.70 | 800.28 | 791.70 | 794.04 | 46.968 | 602 |
| 2025-12-16 | 771.42 | 777.66 | 771.42 | 777.66 | 45.999 | 154 |
| 2025-12-15 | 771.00 | 774.44 | 767.74 | 774.44 | 45.808 | 126 |
| 2025-12-12 | 756.24 | 760.76 | 752.10 | 758.48 | 44.864 | 2,576 |
| 2025-12-11 | 719.94 | 751.89 | 719.94 | 751.89 | 44.475 | 476 |
| 2025-12-10 | 703.50 | 721.59 | 703.50 | 721.59 | 42.682 | 196 |
| 2025-12-09 | 685.98 | 685.98 | 675.51 | 675.51 | 39.957 | 588 |
| 2025-12-08 | 690.41 | 695.18 | 690.41 | 695.18 | 41.120 | 84 |
| 2025-12-05 | 697.59 | 705.18 | 694.14 | 704.49 | 41.671 | 266 |
| 2025-12-04 | 700.85 | 700.85 | 700.85 | 700.85 | 41.455 | 0 |
| 2025-12-03 | 700.85 | 700.85 | 700.85 | 700.85 | 41.455 | 14 |
| 2025-12-02 | 714.26 | 714.26 | 714.26 | 714.26 | 42.249 | 0 |
| 2025-12-01 | 714.26 | 714.26 | 714.26 | 714.26 | 42.249 | 14 |
| 2025-11-28 | 705.74 | 705.74 | 705.74 | 705.74 | 41.745 | 70 |
| 2025-11-27 | 719.27 | 719.27 | 719.27 | 719.27 | 42.545 | 0 |
| 2025-11-26 | 719.27 | 719.27 | 719.27 | 719.27 | 42.545 | 28 |
| 2025-11-25 | 721.74 | 721.74 | 721.74 | 721.74 | 42.691 | 14 |
| 2025-11-24 | 718.97 | 718.97 | 718.97 | 718.97 | 42.527 | 0 |
| 2025-11-21 | 757.67 | 757.67 | 718.97 | 718.97 | 42.527 | 112 |
| 2025-11-19 | 646.80 | 646.80 | 646.80 | 646.80 | 38.258 | 0 |
| 2025-11-18 | 646.80 | 646.80 | 646.80 | 646.80 | 38.258 | 56 |
| 2025-11-17 | 696.90 | 696.90 | 696.90 | 696.90 | 41.222 | 0 |
| 2025-11-14 | 696.90 | 696.90 | 696.90 | 696.90 | 41.222 | 0 |
| 2025-11-13 | 696.90 | 696.90 | 696.90 | 696.90 | 41.222 | 0 |
| 2025-11-12 | 694.83 | 702.00 | 694.83 | 696.90 | 41.222 | 294 |
| 2025-11-11 | 684.00 | 684.00 | 684.00 | 684.00 | 40.459 | 0 |
| 2025-11-10 | 686.00 | 686.00 | 684.00 | 684.00 | 40.459 | 98 |
| 2025-11-07 | 684.08 | 688.84 | 673.20 | 685.44 | 40.544 | 322 |
| 2025-11-06 | 687.35 | 687.35 | 677.00 | 682.08 | 40.345 | 1,554 |
| 2025-11-05 | 692.76 | 692.76 | 689.31 | 690.00 | 40.814 | 196 |
| 2025-11-04 | 762.12 | 762.12 | 762.12 | 762.12 | 45.080 | 0 |
| 2025-11-03 | 762.30 | 762.30 | 762.12 | 762.12 | 45.080 | 28 |
| 2025-10-31 | 770.25 | 778.47 | 766.92 | 778.47 | 46.047 | 1,162 |
| 2025-10-30 | 774.00 | 781.50 | 770.25 | 770.25 | 45.561 | 1,260 |
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.