Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	158.97	159.41	156.51	157.89	152.64	1,405,800
2024-08-21	159.43	159.75	156.21	158.12	152.86	2,178,200
2024-08-20	160.80	161.25	157.61	158.84	153.56	2,012,500
2024-08-19	158.40	161.82	157.80	161.43	156.06	1,654,100
2024-08-16	159.93	160.16	157.49	157.80	152.55	1,637,400
2024-08-15	155.46	160.60	154.29	160.26	154.93	2,303,200
2024-08-14	154.69	155.90	150.33	152.71	147.63	1,720,000
2024-08-13	155.01	155.51	151.85	154.58	149.44	1,648,000
2024-08-12	155.75	157.98	153.40	153.86	148.74	2,958,600
2024-08-09	155.53	159.08	155.02	155.75	150.57	3,638,700
2024-08-08	149.70	156.17	149.50	155.90	150.71	3,313,300
2024-08-07	152.80	155.90	147.05	147.53	142.62	4,281,000
2024-08-06	145.90	153.70	145.59	150.26	145.26	5,832,900
2024-08-05	132.73	140.15	130.08	139.77	135.12	4,038,400
2024-08-02	143.50	143.72	136.83	138.85	134.23	4,926,700
2024-08-01	157.81	157.93	145.50	148.09	143.16	4,464,100
2024-07-31	159.28	161.86	155.67	156.72	151.51	3,728,100
2024-07-30	156.24	157.87	155.06	156.94	151.72	2,431,100
2024-07-29	154.80	156.47	151.66	155.14	149.98	2,939,100
2024-07-26	154.65	156.65	152.05	153.56	148.45	3,435,900
2024-07-25	163.50	163.75	151.93	152.02	146.96	6,499,200
2024-07-24	169.59	171.00	163.87	164.51	159.04	2,383,500
2024-07-23	168.24	173.37	168.13	170.73	165.05	2,160,100
2024-07-22	167.24	169.52	165.50	168.53	162.92	2,016,100
2024-07-19	165.97	169.00	165.93	168.29	162.69	1,505,600
2024-07-18	165.70	166.85	163.06	164.19	158.73	1,651,600
2024-07-17	170.10	170.34	164.46	164.46	158.99	2,627,300
2024-07-16	168.10	172.64	168.09	172.08	166.36	1,893,700
2024-07-15	167.00	167.92	164.21	167.72	162.14	1,744,900
2024-07-12	164.00	166.66	163.95	166.40	160.86	2,062,500
2024-07-11	161.00	163.23	157.79	163.18	157.75	2,993,100
2024-07-10	164.00	164.68	160.47	162.68	157.27	1,930,200
2024-07-09	160.00	163.67	159.96	163.13	157.70	1,930,100
2024-07-08	157.88	162.93	157.60	160.83	155.48	2,247,400
2024-07-05	156.00	157.05	154.47	156.78	151.56	1,235,500
2024-07-03	156.50	156.74	154.88	155.38	150.21	1,442,400
2024-07-02	156.07	157.72	154.94	156.61	151.40	1,384,000
2024-07-01	159.75	160.00	154.52	156.47	151.27	1,915,800
2024-06-28	160.50	162.50	158.90	159.43	154.13	2,830,300
2024-06-27	161.62	161.69	158.49	160.21	154.88	1,417,100
2024-06-26	160.00	161.57	158.86	161.40	156.03	2,391,300
2024-06-25	156.11	161.68	154.01	160.73	155.38	3,751,900
2024-06-24	152.79	155.64	150.77	154.52	149.38	2,174,600
2024-06-21	149.62	151.20	148.00	151.12	146.09	2,066,700
2024-06-20	150.87	151.18	148.87	150.21	145.21	1,341,200
2024-06-18	150.20	151.53	148.55	151.48	146.44	1,326,700
2024-06-17	147.32	149.38	144.55	149.12	144.16	2,348,400
2024-06-14	153.56	153.73	146.03	148.50	143.56	3,807,000
2024-06-13	156.65	157.19	153.53	155.28	150.11	1,197,300
2024-06-12	155.00	157.58	154.88	157.48	152.24	1,489,900
2024-06-11	154.60	154.93	152.28	153.19	148.09	1,113,900
2024-06-10	153.53	156.37	153.53	155.40	150.23	1,187,100
2024-06-07	154.15	155.89	153.63	154.57	149.43	996,700
2024-06-06	155.86	156.87	153.17	154.55	149.41	1,412,500
2024-06-05	155.78	156.93	154.62	156.33	151.13	1,698,200
2024-06-04	150.46	155.83	150.35	155.16	150.00	2,602,000
2024-06-03	148.25	151.16	146.67	150.97	145.95	1,850,800
2024-05-31	147.87	148.81	143.95	147.68	142.77	3,423,100
2024-05-30	147.92	149.00	146.67	147.49	142.58	1,391,800
2024-05-29	148.36	148.59	146.45	147.96	143.04	1,455,400

← NewerPage 10 of 79 · 4,729 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.