Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 781.00 | 781.00 | 760.00 | 760.00 | 44.954 | 420 |
| 2025-10-28 | 785.18 | 785.18 | 780.88 | 780.88 | 46.189 | 266 |
| 2025-10-27 | 861.05 | 861.05 | 861.05 | 861.05 | 50.931 | 0 |
| 2025-10-24 | 861.05 | 861.05 | 861.05 | 861.05 | 50.931 | 28 |
| 2025-10-23 | 854.55 | 854.55 | 854.55 | 854.55 | 50.547 | 0 |
| 2025-10-22 | 854.55 | 854.55 | 854.55 | 854.55 | 50.547 | 0 |
| 2025-10-21 | 813.00 | 855.36 | 813.00 | 854.55 | 50.547 | 168 |
| 2025-10-20 | 812.41 | 814.05 | 812.41 | 814.05 | 48.151 | 98 |
| 2025-10-17 | 812.43 | 812.43 | 812.43 | 812.43 | 48.055 | 420 |
| 2025-10-16 | 833.00 | 833.00 | 816.85 | 816.85 | 48.317 | 154 |
| 2025-10-15 | 857.64 | 857.64 | 857.64 | 857.64 | 50.730 | 0 |
| 2025-10-14 | 857.64 | 857.64 | 857.64 | 857.64 | 50.730 | 56 |
| 2025-10-13 | 837.48 | 837.48 | 836.64 | 836.64 | 49.488 | 126 |
| 2025-10-10 | 844.00 | 844.00 | 837.00 | 837.00 | 49.509 | 546 |
| 2025-10-09 | 830.76 | 830.76 | 830.76 | 830.76 | 49.140 | 0 |
| 2025-10-08 | 826.54 | 830.76 | 826.54 | 830.76 | 49.140 | 56 |
| 2025-10-07 | 850.08 | 850.08 | 826.00 | 840.00 | 49.686 | 1,162 |
| 2025-10-06 | 837.48 | 842.52 | 837.48 | 840.00 | 49.686 | 168 |
| 2025-10-03 | 840.00 | 840.00 | 840.00 | 840.00 | 49.686 | 14 |
| 2025-10-02 | 854.28 | 854.28 | 854.28 | 854.28 | 50.531 | 224 |
| 2025-10-01 | 838.17 | 844.52 | 838.17 | 844.52 | 49.954 | 182 |
| 2025-09-30 | 852.60 | 852.60 | 852.60 | 852.60 | 50.432 | 28 |
| 2025-09-29 | 865.04 | 884.00 | 863.00 | 863.00 | 51.047 | 84 |
| 2025-09-26 | 871.74 | 871.74 | 870.87 | 870.87 | 51.512 | 336 |
| 2025-09-25 | 858.00 | 877.48 | 856.98 | 877.48 | 51.903 | 2,436 |
| 2025-09-24 | 937.39 | 980.00 | 843.75 | 863.00 | 51.047 | 10,780 |
| 2025-09-23 | 898.48 | 979.98 | 886.00 | 940.00 | 55.601 | 518 |
| 2025-09-22 | 886.16 | 888.75 | 871.00 | 888.75 | 50.391 | 238 |
| 2025-09-19 | 857.42 | 857.42 | 853.24 | 853.24 | 48.378 | 98 |
| 2025-09-18 | 855.93 | 860.86 | 855.93 | 857.42 | 48.615 | 84 |
| 2025-09-17 | 856.80 | 857.65 | 844.05 | 855.95 | 48.531 | 644 |
| 2025-09-16 | 860.64 | 860.64 | 846.56 | 846.56 | 47.999 | 196 |
| 2025-09-15 | 891.90 | 891.90 | 874.80 | 876.60 | 49.702 | 1,918 |
| 2025-09-12 | 912.74 | 912.74 | 902.40 | 904.28 | 51.271 | 350 |
| 2025-09-11 | 945.76 | 954.04 | 945.00 | 948.52 | 53.780 | 2,324 |
| 2025-09-10 | 911.80 | 912.74 | 905.00 | 912.74 | 51.751 | 70 |
| 2025-09-09 | 949.05 | 949.05 | 949.05 | 949.05 | 53.810 | 14 |
| 2025-09-08 | 974.70 | 974.70 | 949.05 | 949.05 | 53.810 | 70 |
| 2025-09-05 | 979.02 | 980.98 | 944.72 | 954.52 | 54.120 | 10,696 |
| 2025-09-04 | 965.25 | 965.25 | 965.25 | 965.25 | 54.728 | 0 |
| 2025-09-03 | 965.25 | 965.25 | 965.25 | 965.25 | 54.728 | 28 |
| 2025-09-02 | 965.25 | 965.25 | 965.25 | 965.25 | 54.728 | 70 |
| 2025-09-01 | 977.96 | 977.96 | 977.96 | 977.96 | 55.449 | 56 |
| 2025-08-29 | 974.13 | 987.00 | 974.13 | 987.00 | 55.962 | 3,584 |
| 2025-08-28 | 982.61 | 982.61 | 980.00 | 980.00 | 55.565 | 700 |
| 2025-08-27 | 972.48 | 978.24 | 966.73 | 978.24 | 55.465 | 9,184 |
| 2025-08-26 | 934.08 | 934.08 | 934.08 | 934.08 | 52.961 | 0 |
| 2025-08-25 | 939.30 | 939.30 | 934.08 | 934.08 | 52.961 | 1,274 |
| 2025-08-22 | 922.64 | 926.49 | 922.64 | 926.49 | 52.531 | 168 |
| 2025-08-21 | 883.70 | 883.70 | 883.70 | 883.70 | 50.105 | 28 |
| 2025-08-20 | 952.92 | 952.92 | 887.64 | 891.25 | 50.533 | 616 |
| 2025-08-19 | 886.25 | 907.54 | 886.25 | 907.54 | 51.456 | 238 |
| 2025-08-18 | 867.00 | 886.25 | 867.00 | 886.25 | 50.249 | 56 |
| 2025-08-15 | 847.25 | 847.25 | 847.25 | 847.25 | 48.038 | 0 |
| 2025-08-14 | 847.25 | 847.25 | 847.25 | 847.25 | 48.038 | 0 |
| 2025-08-13 | 844.00 | 847.25 | 844.00 | 847.25 | 48.038 | 728 |
| 2025-08-12 | 820.00 | 840.51 | 820.00 | 840.51 | 47.656 | 3,080 |
| 2025-08-11 | 824.00 | 824.00 | 824.00 | 824.00 | 46.720 | 14 |
| 2025-08-08 | 832.13 | 832.13 | 821.54 | 826.56 | 46.865 | 1,330 |
| 2025-08-07 | 866.88 | 866.88 | 839.49 | 840.25 | 47.641 | 154 |
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.