Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	148.58	150.33	147.80	150.13	145.14	1,771,600
2024-05-24	147.00	149.59	147.00	148.43	143.49	1,870,400
2024-05-23	147.82	148.86	145.16	146.31	141.44	2,464,400
2024-05-22	150.27	150.86	146.57	147.37	142.47	2,191,200
2024-05-21	146.86	150.83	146.37	150.75	145.74	2,470,100
2024-05-20	143.30	150.90	143.30	147.70	142.79	3,493,700
2024-05-17	143.16	143.95	141.32	141.92	137.20	1,286,600
2024-05-16	141.00	144.34	140.41	142.86	138.11	2,658,600
2024-05-15	141.59	141.59	139.20	140.64	135.96	1,782,900
2024-05-14	142.03	142.03	140.09	140.80	136.12	5,311,600
2024-05-13	142.00	142.80	140.73	140.84	136.16	1,221,000
2024-05-10	143.00	143.00	140.43	141.04	136.35	1,154,200
2024-05-09	140.95	142.39	140.36	141.74	137.03	1,195,800
2024-05-08	140.18	141.73	140.03	141.68	136.97	1,287,900
2024-05-07	142.71	143.93	141.55	141.59	136.88	1,657,000
2024-05-06	139.59	143.29	139.40	143.25	138.49	2,586,700
2024-05-03	138.68	140.94	137.99	138.21	133.61	2,090,900
2024-05-02	139.11	139.25	136.32	137.38	132.81	2,378,400
2024-05-01	138.50	139.35	134.72	137.52	132.95	4,288,400
2024-04-30	142.34	142.34	139.46	139.63	134.99	2,947,300
2024-04-29	141.00	143.62	139.07	143.36	138.59	2,662,600
2024-04-26	139.26	140.77	138.25	140.59	135.91	2,759,900
2024-04-25	139.25	140.94	136.63	137.47	132.90	5,711,300
2024-04-24	136.71	138.13	136.25	136.73	132.18	3,002,600
2024-04-23	132.56	137.55	132.42	136.67	132.12	2,649,900
2024-04-22	129.98	133.95	129.54	131.99	127.60	3,315,200
2024-04-19	128.00	129.72	127.20	129.21	124.91	2,965,300
2024-04-18	128.43	130.62	127.10	127.64	123.39	1,981,200
2024-04-17	129.50	130.17	126.65	127.97	123.71	2,296,200
2024-04-16	125.65	128.32	125.06	126.60	122.39	3,058,200
2024-04-15	130.97	132.41	126.26	127.17	122.94	3,353,100
2024-04-12	131.38	131.43	126.33	127.67	123.42	3,868,000
2024-04-11	130.89	133.78	130.14	133.75	129.30	3,514,300
2024-04-10	131.65	133.57	130.14	130.90	126.55	2,178,600
2024-04-09	137.64	138.12	129.69	133.18	128.75	3,915,400
2024-04-08	137.12	139.50	136.52	138.29	133.69	1,596,200
2024-04-05	137.00	137.16	134.56	136.02	131.50	1,917,100
2024-04-04	139.95	141.70	134.69	135.04	130.55	4,200,200
2024-04-03	137.20	139.31	136.92	138.49	133.88	1,687,300
2024-04-02	138.10	138.10	135.33	137.45	132.88	5,241,300
2024-04-01	140.11	140.58	138.50	140.56	135.88	2,214,500
2024-03-28	139.67	140.28	136.98	139.01	134.39	2,770,000
2024-03-27	136.70	141.62	135.51	139.72	135.07	2,821,900
2024-03-26	136.80	137.88	135.92	136.87	132.32	2,073,000
2024-03-25	136.82	138.31	135.95	136.27	131.74	2,407,000
2024-03-22	135.48	136.34	135.20	136.02	131.50	1,563,700
2024-03-21	136.79	137.44	134.75	135.79	131.27	2,654,800
2024-03-20	129.41	135.55	128.99	135.53	131.02	3,017,900
2024-03-19	128.25	129.60	127.23	129.41	125.11	1,689,600
2024-03-18	129.76	131.24	128.17	128.26	123.99	2,786,700
2024-03-15	128.75	130.60	128.26	128.92	124.63	2,953,100
2024-03-14	132.20	132.55	128.60	128.71	124.43	2,406,000
2024-03-13	130.11	133.09	130.00	132.11	127.72	3,621,400
2024-03-12	128.74	129.76	127.19	129.74	125.42	2,493,500
2024-03-11	126.86	128.41	126.07	127.80	123.55	2,011,300
2024-03-08	125.39	128.32	125.33	127.47	123.23	2,451,600
2024-03-07	128.32	129.32	124.24	124.35	120.21	2,351,300
2024-03-06	128.00	128.92	126.25	127.00	122.78	1,702,300
2024-03-05	124.48	126.96	124.30	126.10	121.91	2,025,800
2024-03-04	125.46	127.22	125.13	125.30	121.13	1,973,200

← NewerPage 11 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.