Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 851.00 | 851.00 | 851.00 | 851.00 | 48.251 | 924 |
| 2025-08-05 | 867.08 | 867.08 | 863.91 | 863.91 | 48.983 | 126 |
| 2025-08-04 | 870.76 | 871.58 | 868.02 | 868.02 | 49.216 | 9,268 |
| 2025-08-01 | 859.00 | 859.00 | 859.00 | 859.00 | 48.704 | 2,730 |
| 2025-07-31 | 932.88 | 932.88 | 897.92 | 897.92 | 50.911 | 476 |
| 2025-07-30 | 936.11 | 936.11 | 931.81 | 931.81 | 52.832 | 224 |
| 2025-07-29 | 915.31 | 945.80 | 910.00 | 945.80 | 53.626 | 980 |
| 2025-07-28 | 989.00 | 989.80 | 979.02 | 984.80 | 55.837 | 350 |
| 2025-07-25 | 970.80 | 978.24 | 970.00 | 977.54 | 55.425 | 210 |
| 2025-07-24 | 978.88 | 978.88 | 970.00 | 970.00 | 54.998 | 266 |
| 2025-07-23 | 974.53 | 989.50 | 974.53 | 982.23 | 55.691 | 728 |
| 2025-07-22 | 974.00 | 974.00 | 974.00 | 974.00 | 55.224 | 0 |
| 2025-07-21 | 974.00 | 974.00 | 974.00 | 974.00 | 55.224 | 280 |
| 2025-07-18 | 973.88 | 979.70 | 973.64 | 974.85 | 55.273 | 4,214 |
| 2025-07-17 | 957.87 | 969.34 | 957.87 | 969.34 | 54.960 | 392 |
| 2025-07-16 | 950.35 | 962.92 | 945.44 | 945.44 | 53.605 | 168 |
| 2025-07-15 | 947.52 | 948.67 | 942.72 | 947.52 | 53.723 | 1,764 |
| 2025-07-14 | 944.70 | 958.00 | 944.70 | 951.28 | 53.936 | 364 |
| 2025-07-11 | 951.72 | 951.72 | 951.72 | 951.72 | 53.961 | 0 |
| 2025-07-10 | 931.00 | 951.72 | 931.00 | 951.72 | 53.961 | 210 |
| 2025-07-09 | 911.00 | 913.12 | 911.00 | 913.12 | 51.773 | 42 |
| 2025-07-08 | 915.30 | 915.30 | 892.01 | 892.01 | 50.576 | 336 |
| 2025-07-07 | 899.94 | 899.94 | 899.94 | 899.94 | 51.025 | 84 |
| 2025-07-04 | 893.65 | 896.14 | 893.65 | 896.14 | 50.810 | 56 |
| 2025-07-03 | 898.31 | 909.04 | 893.20 | 909.04 | 51.541 | 140 |
| 2025-07-02 | 877.39 | 877.39 | 877.39 | 877.39 | 49.747 | 42 |
| 2025-07-01 | 848.30 | 848.30 | 848.30 | 848.30 | 48.098 | 0 |
| 2025-06-30 | 849.51 | 855.90 | 842.13 | 848.30 | 48.098 | 378 |
| 2025-06-27 | 815.00 | 841.65 | 815.00 | 841.44 | 47.709 | 1,526 |
| 2025-06-26 | 770.53 | 816.07 | 770.53 | 814.49 | 46.181 | 2,086 |
| 2025-06-25 | 783.36 | 786.94 | 783.23 | 786.26 | 44.580 | 5,572 |
| 2025-06-24 | 779.77 | 779.77 | 769.34 | 769.34 | 43.621 | 168 |
| 2025-06-23 | 740.25 | 755.04 | 723.00 | 753.00 | 42.694 | 1,456 |
| 2025-06-20 | 730.01 | 742.31 | 730.01 | 742.31 | 42.088 | 266 |
| 2025-06-18 | 730.00 | 730.00 | 730.00 | 730.00 | 41.390 | 0 |
| 2025-06-17 | 730.00 | 730.00 | 730.00 | 730.00 | 41.390 | 0 |
| 2025-06-16 | 731.36 | 731.36 | 730.00 | 730.00 | 41.390 | 280 |
| 2025-06-13 | 734.82 | 734.82 | 734.82 | 734.82 | 41.663 | 0 |
| 2025-06-12 | 728.16 | 743.04 | 728.16 | 734.82 | 41.663 | 210 |
| 2025-06-11 | 738.82 | 743.83 | 738.82 | 743.83 | 42.174 | 168 |
| 2025-06-10 | 751.16 | 751.16 | 751.16 | 751.16 | 42.590 | 0 |
| 2025-06-09 | 777.00 | 779.25 | 751.16 | 751.16 | 42.590 | 182 |
| 2025-06-06 | 769.88 | 773.62 | 767.32 | 767.32 | 43.506 | 126 |
| 2025-06-05 | 751.16 | 761.22 | 751.16 | 761.22 | 43.160 | 392 |
| 2025-06-04 | 747.99 | 751.71 | 746.05 | 751.16 | 42.590 | 1,358 |
| 2025-06-03 | 746.00 | 746.00 | 746.00 | 746.00 | 42.297 | 700 |
| 2025-06-02 | 722.98 | 722.98 | 722.98 | 722.98 | 40.992 | 14 |
| 2025-05-30 | 735.63 | 735.63 | 735.63 | 735.63 | 40.140 | 700 |
| 2025-05-29 | 717.65 | 717.65 | 717.65 | 717.65 | 39.159 | 70 |
| 2025-05-28 | 717.65 | 717.65 | 717.65 | 717.65 | 39.159 | 0 |
| 2025-05-27 | 722.26 | 722.28 | 716.10 | 717.65 | 39.159 | 336 |
| 2025-05-26 | 676.18 | 676.18 | 676.18 | 676.18 | 36.896 | 0 |
| 2025-05-23 | 676.18 | 676.18 | 676.18 | 676.18 | 36.896 | 0 |
| 2025-05-22 | 676.18 | 676.18 | 676.18 | 676.18 | 36.896 | 0 |
| 2025-05-21 | 676.18 | 676.18 | 676.18 | 676.18 | 36.896 | 28 |
| 2025-05-20 | 704.16 | 704.16 | 696.24 | 702.68 | 38.342 | 84 |
| 2025-05-19 | 686.91 | 686.91 | 686.91 | 686.91 | 37.482 | 0 |
| 2025-05-16 | 686.91 | 686.91 | 686.91 | 686.91 | 37.482 | 0 |
| 2025-05-15 | 686.91 | 686.91 | 686.91 | 686.91 | 37.482 | 0 |
| 2025-05-14 | 686.91 | 686.91 | 686.91 | 686.91 | 37.482 | 0 |
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.