Royal Caribbean Cruises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 282.63 | 286.75 | 276.19 | 277.68 | 277.68 | 2,141,000 |
| 2026-10-15 | 275.47 | 281.61 | 272.50 | 280.01 | 280.01 | 1,629,500 |
| 2026-10-14 | 280.00 | 280.50 | 273.32 | 274.31 | 274.31 | 1,648,100 |
| 2026-10-13 | 282.54 | 285.20 | 278.22 | 281.51 | 281.51 | 1,401,300 |
| 2026-10-12 | 278.03 | 284.95 | 276.06 | 280.67 | 280.67 | 1,201,000 |
| 2026-10-09 | 282.00 | 283.55 | 278.00 | 282.26 | 282.26 | 1,591,900 |
| 2026-10-08 | 277.66 | 283.56 | 277.11 | 281.41 | 281.41 | 1,962,100 |
| 2026-10-07 | 285.01 | 288.14 | 281.11 | 282.32 | 282.32 | 2,415,700 |
| 2026-10-06 | 279.80 | 289.17 | 278.00 | 288.78 | 288.78 | 2,357,200 |
| 2026-10-05 | 277.03 | 277.08 | 269.69 | 275.03 | 275.03 | 3,026,100 |
| 2026-10-02 | 275.18 | 279.50 | 271.56 | 277.74 | 277.74 | 3,418,900 |
| 2026-10-01 | 266.12 | 270.86 | 263.22 | 269.99 | 269.99 | 3,093,700 |
| 2026-09-30 | 260.20 | 269.65 | 259.00 | 265.86 | 265.86 | 4,286,700 |
| 2026-09-29 | 257.20 | 261.99 | 254.21 | 260.67 | 260.67 | 4,041,219 |
| 2026-09-28 | 246.00 | 249.73 | 240.20 | 242.59 | 242.59 | 3,372,470 |
| 2026-09-25 | 241.80 | 246.25 | 236.72 | 242.70 | 242.70 | 2,691,600 |
| 2026-09-24 | 234.30 | 243.18 | 232.00 | 238.98 | 238.98 | 5,474,100 |
| 2026-09-23 | 236.14 | 237.13 | 222.22 | 230.30 | 230.30 | 7,591,900 |
| 2026-09-22 | 259.00 | 261.66 | 231.03 | 234.89 | 234.89 | 8,400,100 |
| 2026-09-21 | 250.50 | 252.15 | 246.30 | 250.25 | 250.25 | 2,215,000 |
| 2026-09-18 | 250.00 | 251.46 | 245.06 | 245.81 | 245.81 | 3,198,100 |
| 2026-09-17 | 257.28 | 258.20 | 249.72 | 249.74 | 249.74 | 1,808,200 |
| 2026-09-16 | 251.00 | 256.96 | 249.24 | 253.92 | 252.42 | 2,306,900 |
| 2026-09-15 | 256.39 | 257.13 | 248.64 | 249.30 | 247.83 | 1,884,600 |
| 2026-09-14 | 256.00 | 257.71 | 252.74 | 255.34 | 253.83 | 2,160,700 |
| 2026-09-11 | 264.00 | 264.30 | 259.84 | 260.14 | 258.60 | 1,568,500 |
| 2026-09-10 | 258.33 | 263.47 | 256.71 | 259.01 | 257.48 | 2,177,700 |
| 2026-09-09 | 261.00 | 262.50 | 257.85 | 259.76 | 258.23 | 2,412,200 |
| 2026-09-08 | 263.00 | 270.83 | 262.99 | 264.50 | 262.94 | 2,804,200 |
| 2026-09-04 | 265.21 | 266.54 | 264.02 | 265.19 | 263.62 | 1,486,400 |
| 2026-09-03 | 266.59 | 267.30 | 262.04 | 265.55 | 263.98 | 2,317,800 |
| 2026-09-02 | 268.12 | 272.02 | 265.14 | 265.60 | 264.03 | 1,762,800 |
| 2026-09-01 | 267.13 | 269.00 | 263.55 | 265.70 | 264.13 | 2,010,900 |
| 2026-08-31 | 277.00 | 278.61 | 267.45 | 268.74 | 267.15 | 2,764,100 |
| 2026-08-28 | 286.00 | 287.52 | 279.41 | 279.41 | 277.76 | 1,107,700 |
| 2026-08-27 | 289.49 | 291.00 | 283.48 | 284.80 | 283.12 | 1,340,200 |
| 2026-08-26 | 293.00 | 296.48 | 289.73 | 290.00 | 288.29 | 1,122,000 |
| 2026-08-25 | 297.16 | 297.23 | 290.66 | 292.29 | 290.56 | 1,216,500 |
| 2026-08-24 | 295.90 | 298.86 | 289.46 | 293.00 | 291.27 | 1,606,900 |
| 2026-08-21 | 290.31 | 294.31 | 289.18 | 292.00 | 290.28 | 1,488,100 |
| 2026-08-20 | 296.09 | 296.52 | 284.25 | 287.62 | 285.92 | 1,987,900 |
| 2026-08-19 | 301.91 | 304.22 | 299.12 | 300.56 | 298.78 | 1,667,700 |
| 2026-08-18 | 299.00 | 302.74 | 297.14 | 300.00 | 298.23 | 1,299,800 |
| 2026-08-17 | 302.66 | 305.22 | 299.82 | 301.79 | 300.01 | 1,568,400 |
| 2026-08-14 | 308.50 | 313.00 | 304.90 | 305.00 | 303.20 | 1,424,900 |
| 2026-08-13 | 309.25 | 313.50 | 307.19 | 309.88 | 308.05 | 1,460,800 |
| 2026-08-12 | 308.00 | 309.75 | 303.20 | 308.00 | 306.18 | 1,325,300 |
| 2026-08-11 | 312.00 | 312.00 | 302.99 | 307.15 | 305.34 | 1,815,100 |
| 2026-08-10 | 315.00 | 317.00 | 307.13 | 308.00 | 306.18 | 1,878,700 |
| 2026-08-07 | 323.34 | 325.01 | 318.21 | 320.00 | 318.11 | 1,161,700 |
| 2026-08-06 | 323.72 | 327.95 | 320.36 | 320.55 | 318.66 | 1,201,100 |
| 2026-08-05 | 328.99 | 330.72 | 325.24 | 327.42 | 325.49 | 1,529,000 |
| 2026-08-04 | 329.55 | 334.00 | 324.00 | 325.74 | 323.82 | 1,523,200 |
| 2026-08-03 | 327.70 | 330.20 | 322.55 | 324.00 | 322.09 | 1,987,000 |
| 2026-07-31 | 321.13 | 321.13 | 316.45 | 318.30 | 316.42 | 1,949,000 |
| 2026-07-30 | 319.00 | 323.50 | 311.35 | 321.94 | 320.04 | 2,139,200 |
| 2026-07-29 | 316.59 | 328.87 | 315.59 | 323.58 | 321.67 | 2,687,100 |
| 2026-07-28 | 302.70 | 324.58 | 293.15 | 322.50 | 320.59 | 3,439,800 |
| 2026-07-27 | 301.01 | 307.10 | 289.21 | 305.04 | 303.24 | 4,147,600 |
| 2026-07-24 | 285.80 | 300.34 | 284.56 | 293.54 | 291.81 | 2,965,300 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-08-03 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 1.5000 USD |
| 2026-06-03 | 1.5000 USD |
| 2026-03-06 | 1.5000 USD |
| 2025-12-26 | 1.0000 USD |
| 2025-09-25 | 1.0000 USD |
| 2025-06-04 | 0.7500 USD |
| 2025-03-07 | 0.7500 USD |
| 2024-12-27 | 0.5500 USD |
| 2024-09-20 | 0.4000 USD |
| 2020-03-05 | 0.7800 USD |
| 2019-12-19 | 0.7800 USD |
| 2019-09-19 | 0.7800 USD |
| 2019-06-03 | 0.7000 USD |
| 2019-03-06 | 0.7000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.