Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 761.99 | 761.99 | 758.01 | 758.01 | 39.631 | 266 |
| 2025-02-10 | 771.00 | 771.00 | 761.99 | 761.99 | 39.839 | 56 |
| 2025-02-07 | 780.23 | 780.23 | 766.59 | 767.43 | 40.124 | 644 |
| 2025-02-06 | 776.05 | 782.00 | 774.47 | 775.50 | 40.546 | 616 |
| 2025-02-05 | 766.55 | 772.26 | 766.55 | 772.26 | 40.376 | 28 |
| 2025-02-04 | 753.48 | 757.25 | 752.98 | 757.25 | 39.592 | 476 |
| 2025-02-03 | 763.62 | 775.01 | 753.48 | 753.48 | 39.395 | 518 |
| 2025-01-31 | 800.95 | 800.95 | 778.94 | 779.06 | 40.732 | 420 |
| 2025-01-30 | 791.32 | 801.05 | 791.32 | 800.95 | 41.876 | 224 |
| 2025-01-29 | 786.73 | 787.15 | 783.75 | 786.19 | 41.105 | 882 |
| 2025-01-28 | 704.49 | 786.10 | 704.49 | 786.10 | 41.100 | 8,764 |
| 2025-01-27 | 686.45 | 699.48 | 685.17 | 691.38 | 36.148 | 6,258 |
| 2025-01-24 | 688.32 | 688.32 | 688.32 | 688.32 | 35.988 | 140 |
| 2025-01-23 | 700.42 | 701.68 | 693.10 | 701.68 | 36.686 | 4,242 |
| 2025-01-22 | 706.87 | 709.00 | 701.68 | 701.68 | 36.686 | 448 |
| 2025-01-21 | 745.21 | 745.21 | 737.88 | 738.27 | 38.599 | 56 |
| 2025-01-20 | 741.37 | 741.37 | 727.55 | 727.55 | 38.039 | 140 |
| 2025-01-17 | 722.78 | 736.98 | 722.78 | 736.98 | 38.532 | 1,498 |
| 2025-01-16 | 702.19 | 703.04 | 699.49 | 702.89 | 36.749 | 756 |
| 2025-01-15 | 706.00 | 706.00 | 702.19 | 702.19 | 36.713 | 70 |
| 2025-01-14 | 685.17 | 693.00 | 685.17 | 689.64 | 36.057 | 196 |
| 2025-01-13 | 687.93 | 691.12 | 675.51 | 690.28 | 36.090 | 168 |
| 2025-01-10 | 684.48 | 692.67 | 682.01 | 691.12 | 36.134 | 182 |
| 2025-01-09 | 682.92 | 682.92 | 681.57 | 681.57 | 35.635 | 154 |
| 2025-01-08 | 690.16 | 692.51 | 688.26 | 692.51 | 36.207 | 70 |
| 2025-01-07 | 679.70 | 689.50 | 679.70 | 687.40 | 35.940 | 994 |
| 2025-01-06 | 710.00 | 710.00 | 697.22 | 697.22 | 36.453 | 434 |
| 2025-01-03 | 700.00 | 708.06 | 700.00 | 702.33 | 36.720 | 364 |
| 2025-01-02 | 728.41 | 730.08 | 704.40 | 704.40 | 36.828 | 196 |
| 2024-12-30 | 700.00 | 724.43 | 700.00 | 723.45 | 37.824 | 294 |
| 2024-12-27 | 737.15 | 737.15 | 715.43 | 718.66 | 37.574 | 350 |
| 2024-12-26 | 776.18 | 776.18 | 737.00 | 737.00 | 38.533 | 154 |
| 2024-12-23 | 730.73 | 735.11 | 729.27 | 735.11 | 38.434 | 546 |
| 2024-12-20 | 729.17 | 729.17 | 729.17 | 729.17 | 36.944 | 14 |
| 2024-12-19 | 717.12 | 717.12 | 698.10 | 707.96 | 35.869 | 2,590 |
| 2024-12-18 | 751.84 | 751.84 | 745.75 | 745.92 | 37.792 | 126 |
| 2024-12-17 | 740.00 | 740.25 | 737.25 | 738.75 | 37.429 | 1,638 |
| 2024-12-16 | 750.60 | 750.60 | 736.69 | 740.00 | 37.492 | 56 |
| 2024-12-13 | 740.00 | 742.79 | 733.78 | 742.79 | 37.634 | 7,042 |
| 2024-12-12 | 723.43 | 739.20 | 723.43 | 735.11 | 37.245 | 266 |
| 2024-12-11 | 737.78 | 753.50 | 730.38 | 731.12 | 37.042 | 2,772 |
| 2024-12-10 | 748.50 | 766.00 | 741.00 | 741.00 | 37.543 | 1,330 |
| 2024-12-09 | 897.81 | 897.81 | 740.28 | 760.77 | 38.545 | 1,624 |
| 2024-12-06 | 765.00 | 781.54 | 765.00 | 780.70 | 39.554 | 322 |
| 2024-12-05 | 757.00 | 761.01 | 750.00 | 752.68 | 38.135 | 1,134 |
| 2024-12-04 | 744.30 | 751.84 | 744.30 | 751.84 | 38.092 | 434 |
| 2024-12-03 | 749.75 | 755.90 | 739.88 | 744.00 | 37.695 | 2,408 |
| 2024-12-02 | 738.57 | 756.60 | 738.57 | 749.75 | 37.986 | 2,506 |
| 2024-11-29 | 740.00 | 741.95 | 738.75 | 738.75 | 37.429 | 686 |
| 2024-11-28 | 720.00 | 733.60 | 713.98 | 733.60 | 37.168 | 280 |
| 2024-11-27 | 720.65 | 722.07 | 708.40 | 717.81 | 36.368 | 882 |
| 2024-11-26 | 703.50 | 712.60 | 703.50 | 711.90 | 36.069 | 812 |
| 2024-11-25 | 703.51 | 703.51 | 693.70 | 697.90 | 35.359 | 770 |
| 2024-11-22 | 701.04 | 703.11 | 700.35 | 700.35 | 35.483 | 210 |
| 2024-11-21 | 692.92 | 696.02 | 687.83 | 694.03 | 35.163 | 1,232 |
| 2024-11-19 | 660.00 | 676.00 | 660.00 | 676.00 | 34.250 | 924 |
| 2024-11-18 | 665.98 | 669.42 | 657.27 | 665.25 | 33.705 | 476 |
| 2024-11-14 | 682.00 | 682.00 | 674.92 | 674.92 | 34.195 | 154 |
| 2024-11-13 | 690.88 | 690.88 | 676.60 | 676.60 | 34.280 | 168 |
| 2024-11-12 | 667.76 | 683.10 | 667.76 | 680.03 | 34.454 | 714 |
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.