Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	686.91	686.91	686.91	686.91	37.482	14
2025-05-12	685.06	689.26	683.67	684.11	37.329	266
2025-05-09	643.04	643.04	643.04	643.04	35.088	0
2025-05-08	643.04	643.04	643.04	643.04	35.088	0
2025-05-07	643.04	643.04	643.04	643.04	35.088	0
2025-05-06	643.68	644.05	642.95	643.04	35.088	154
2025-05-05	651.74	652.14	651.66	651.77	35.564	182
2025-05-02	613.80	613.80	613.80	613.80	33.493	0
2025-04-30	613.80	613.80	613.80	613.80	33.493	0
2025-04-29	613.80	613.80	613.80	613.80	33.493	0
2025-04-28	613.80	613.80	613.80	613.80	33.493	14
2025-04-25	599.97	599.97	599.97	599.97	32.738	28
2025-04-24	567.46	567.46	567.46	567.46	30.964	0
2025-04-23	567.46	567.46	567.46	567.46	30.964	0
2025-04-22	567.46	567.46	567.46	567.46	30.964	14
2025-04-17	565.04	565.04	565.04	565.04	30.832	0
2025-04-16	565.04	565.04	565.04	565.04	30.832	0
2025-04-15	565.04	565.04	565.04	565.04	30.832	0
2025-04-14	560.33	565.04	559.29	565.04	30.832	13,076
2025-04-11	549.68	564.74	549.68	564.74	30.816	28
2025-04-10	551.93	551.93	551.93	551.93	30.117	0
2025-04-09	551.93	551.93	551.93	551.93	30.117	14
2025-04-08	555.84	555.84	551.93	551.93	30.117	28
2025-04-07	511.00	526.08	511.00	526.08	28.706	5,978
2025-04-04	519.69	530.50	514.72	521.49	28.456	1,428
2025-04-03	585.99	585.99	535.18	542.74	29.615	196
2025-04-02	593.22	601.30	593.22	601.30	32.810	42
2025-04-01	584.76	584.76	584.76	584.76	31.908	0
2025-03-31	580.80	584.76	580.80	584.76	31.908	56
2025-03-28	600.70	600.70	594.66	596.18	32.531	266
2025-03-27	627.40	627.40	627.40	627.40	34.235	0
2025-03-26	636.33	636.33	626.13	627.40	34.235	882
2025-03-25	636.87	636.87	636.33	636.33	34.722	238
2025-03-24	633.65	641.33	633.65	641.33	34.995	28
2025-03-21	599.84	615.30	599.84	615.30	33.574	574
2025-03-20	607.30	607.30	607.30	607.30	33.138	0
2025-03-19	602.04	607.84	602.04	607.30	33.138	308
2025-03-18	599.84	599.84	584.15	584.15	31.875	154
2025-03-17	606.30	606.30	606.30	606.30	33.083	0
2025-03-14	599.84	606.30	599.84	606.30	33.083	1,624
2025-03-13	609.00	616.54	597.80	604.00	32.958	784
2025-03-12	615.97	615.97	603.10	603.10	32.909	56
2025-03-11	598.27	598.27	595.44	595.44	32.491	84
2025-03-10	599.84	599.84	599.84	599.84	32.731	14
2025-03-07	610.00	611.08	597.59	610.99	33.339	644
2025-03-06	714.00	714.00	714.00	714.00	38.960	0
2025-03-05	714.00	714.00	714.00	714.00	38.960	0
2025-02-28	710.00	716.80	705.60	714.00	37.330	420
2025-02-27	696.16	696.16	695.79	695.79	36.378	28
2025-02-26	715.42	715.42	715.42	715.42	37.405	14
2025-02-25	679.92	690.00	665.09	686.28	35.881	756
2025-02-24	679.38	689.33	668.66	689.33	36.041	210
2025-02-21	697.05	700.00	697.05	700.00	36.598	112
2025-02-20	673.00	700.26	667.60	700.00	36.598	938
2025-02-19	739.54	757.76	738.00	751.29	39.280	168
2025-02-18	747.00	751.49	739.54	739.54	38.666	84
2025-02-17	762.82	763.50	762.82	762.82	39.883	112
2025-02-14	764.80	764.80	744.27	747.14	39.063	182
2025-02-13	758.00	764.80	758.00	764.80	39.986	42
2025-02-12	736.78	736.78	734.77	735.12	38.435	70

← NewerPage 7 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.