Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 667.76 | 683.10 | 667.76 | 680.03 | 34.454 | 714 |
| 2024-11-11 | 661.70 | 680.00 | 657.80 | 672.00 | 34.047 | 1,540 |
| 2024-11-08 | 638.19 | 656.00 | 638.19 | 643.23 | 32.589 | 3,542 |
| 2024-11-07 | 648.96 | 648.96 | 635.91 | 635.91 | 32.218 | 322 |
| 2024-11-06 | 608.00 | 655.14 | 608.00 | 644.16 | 32.636 | 1,120 |
| 2024-11-05 | 596.49 | 609.47 | 596.49 | 600.85 | 30.442 | 560 |
| 2024-11-04 | 585.03 | 587.64 | 585.03 | 587.64 | 29.773 | 644 |
| 2024-11-01 | 596.00 | 596.00 | 596.00 | 596.00 | 30.196 | 210 |
| 2024-10-31 | 606.74 | 607.20 | 603.60 | 607.20 | 30.764 | 336 |
| 2024-10-30 | 606.95 | 606.95 | 599.00 | 606.90 | 30.749 | 602 |
| 2024-10-29 | 562.02 | 611.00 | 561.44 | 607.26 | 30.767 | 4,004 |
| 2024-10-28 | 582.54 | 582.54 | 577.69 | 581.40 | 29.457 | 2,156 |
| 2024-10-25 | 578.62 | 579.00 | 568.71 | 571.44 | 28.952 | 1,526 |
| 2024-10-24 | 582.54 | 582.54 | 580.26 | 580.26 | 29.399 | 182 |
| 2024-10-23 | 576.52 | 580.00 | 569.21 | 570.40 | 28.899 | 490 |
| 2024-10-22 | 577.98 | 577.98 | 575.13 | 575.13 | 29.139 | 28 |
| 2024-10-21 | 572.28 | 572.28 | 571.14 | 571.14 | 28.937 | 70 |
| 2024-10-18 | 567.00 | 568.50 | 567.00 | 568.50 | 28.803 | 56 |
| 2024-10-17 | 579.69 | 579.69 | 573.99 | 573.99 | 29.081 | 1,106 |
| 2024-10-16 | 577.41 | 580.83 | 569.00 | 575.08 | 29.137 | 322 |
| 2024-10-15 | 563.75 | 574.80 | 563.75 | 573.10 | 29.036 | 280 |
| 2024-10-14 | 556.60 | 556.60 | 545.05 | 552.75 | 28.005 | 630 |
| 2024-10-11 | 552.42 | 552.42 | 551.14 | 551.14 | 27.924 | 126 |
| 2024-10-10 | 539.46 | 545.40 | 539.46 | 545.40 | 27.633 | 154 |
| 2024-10-09 | 524.79 | 538.56 | 521.22 | 536.52 | 27.183 | 392 |
| 2024-10-08 | 511.02 | 511.07 | 508.62 | 508.62 | 25.769 | 168 |
| 2024-10-07 | 492.00 | 492.00 | 492.00 | 492.00 | 24.927 | 280 |
| 2024-10-04 | 485.88 | 490.21 | 485.00 | 485.00 | 24.573 | 420 |
| 2024-10-03 | 476.16 | 476.16 | 476.16 | 476.16 | 24.125 | 0 |
| 2024-10-02 | 476.16 | 476.16 | 476.16 | 476.16 | 24.125 | 0 |
| 2024-10-01 | 472.67 | 476.64 | 470.31 | 476.16 | 24.125 | 112 |
| 2024-09-30 | 474.44 | 477.00 | 473.00 | 477.00 | 24.167 | 17,514 |
| 2024-09-27 | 496.86 | 496.86 | 496.86 | 496.86 | 25.174 | 0 |
| 2024-09-26 | 493.92 | 499.56 | 493.92 | 496.86 | 25.174 | 126 |
| 2024-09-25 | 490.98 | 490.98 | 482.01 | 485.59 | 24.603 | 1,624 |
| 2024-09-24 | 486.08 | 491.96 | 484.40 | 491.96 | 24.925 | 3,010 |
| 2024-09-23 | 485.00 | 485.00 | 485.00 | 485.00 | 24.573 | 56 |
| 2024-09-20 | 466.00 | 480.64 | 466.00 | 479.78 | 24.308 | 2,534 |
| 2024-09-19 | 464.00 | 478.00 | 460.00 | 478.00 | 24.218 | 294 |
| 2024-09-18 | 458.16 | 473.00 | 458.16 | 470.00 | 23.813 | 18,102 |
| 2024-09-17 | 473.00 | 473.00 | 463.69 | 464.78 | 22.775 | 798 |
| 2024-09-16 | 464.83 | 473.20 | 464.83 | 472.82 | 23.169 | 532 |
| 2024-09-13 | 469.53 | 471.69 | 467.18 | 467.65 | 22.916 | 7,056 |
| 2024-09-12 | 465.08 | 465.08 | 465.08 | 465.08 | 22.790 | 14 |
| 2024-09-11 | 451.98 | 459.90 | 450.41 | 459.45 | 22.514 | 714 |
| 2024-09-10 | 446.11 | 446.11 | 446.11 | 446.11 | 21.861 | 0 |
| 2024-09-09 | 453.15 | 453.15 | 446.11 | 446.11 | 21.861 | 1,862 |
| 2024-09-06 | 434.19 | 440.33 | 434.19 | 439.56 | 21.540 | 210 |
| 2024-09-05 | 448.65 | 448.65 | 441.09 | 441.67 | 21.643 | 154 |
| 2024-09-04 | 459.20 | 459.20 | 459.20 | 459.20 | 22.502 | 0 |
| 2024-09-03 | 459.20 | 459.20 | 459.20 | 459.20 | 22.502 | 14 |
| 2024-09-02 | 472.82 | 472.82 | 472.82 | 472.82 | 23.169 | 0 |
| 2024-08-30 | 472.82 | 472.82 | 472.82 | 472.82 | 23.169 | 182 |
| 2024-08-29 | 475.85 | 475.85 | 475.18 | 475.18 | 23.285 | 224 |
| 2024-08-28 | 460.33 | 460.33 | 460.33 | 460.33 | 22.557 | 28 |
| 2024-08-27 | 459.45 | 465.50 | 459.45 | 465.50 | 22.811 | 1,190 |
| 2024-08-26 | 448.35 | 448.35 | 448.35 | 448.35 | 21.970 | 0 |
| 2024-08-23 | 448.35 | 448.35 | 448.35 | 448.35 | 21.970 | 28 |
| 2024-08-22 | 443.99 | 445.26 | 440.61 | 442.47 | 21.682 | 910 |
| 2024-08-21 | 435.08 | 435.08 | 435.08 | 435.08 | 21.320 | 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.