Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	123.25	126.47	122.50	124.26	120.13	2,622,400
2024-02-29	122.55	123.44	121.59	123.35	119.25	2,845,000
2024-02-28	121.52	123.30	121.18	122.09	118.03	1,957,500
2024-02-27	124.55	126.69	122.46	123.25	119.15	3,468,200
2024-02-26	122.82	123.03	119.48	119.57	115.59	2,612,800
2024-02-23	121.22	123.36	120.60	121.91	117.85	2,583,800
2024-02-22	123.65	124.92	121.23	122.56	118.48	6,059,800
2024-02-21	114.51	115.58	113.56	114.90	111.08	1,578,300
2024-02-20	115.71	115.86	113.10	115.14	111.31	2,265,000
2024-02-16	116.92	117.56	115.72	116.09	112.23	2,080,000
2024-02-15	118.06	120.15	117.51	117.81	113.89	2,223,300
2024-02-14	117.62	118.23	114.50	116.63	112.75	2,598,600
2024-02-13	115.17	117.81	114.49	116.57	112.69	3,045,600
2024-02-12	116.64	119.08	116.61	117.02	113.13	3,140,800
2024-02-09	120.84	121.00	115.58	116.97	113.08	4,447,200
2024-02-08	120.24	123.01	118.87	120.97	116.95	3,149,600
2024-02-07	121.02	121.48	119.38	119.43	115.46	3,007,800
2024-02-06	121.22	122.21	119.56	120.57	116.56	2,963,800
2024-02-05	121.90	123.80	120.27	121.21	117.18	3,007,500
2024-02-02	126.21	126.25	120.30	123.44	119.33	5,004,300
2024-02-01	130.25	133.77	122.30	126.96	122.74	7,838,000
2024-01-31	125.82	129.12	124.55	127.50	123.26	3,840,800
2024-01-30	128.00	129.48	125.82	126.36	122.16	2,317,500
2024-01-29	123.63	127.57	123.58	127.39	123.15	2,587,200
2024-01-26	127.28	127.54	123.05	123.46	119.35	2,857,900
2024-01-25	126.59	127.75	125.81	127.71	123.46	1,909,200
2024-01-24	127.22	127.23	124.93	125.49	121.32	1,485,800
2024-01-23	126.09	128.10	124.82	125.20	121.04	2,306,400
2024-01-22	127.74	128.26	125.92	126.74	122.52	2,197,500
2024-01-19	126.01	127.00	123.86	127.00	122.78	2,394,400
2024-01-18	123.79	126.61	122.56	125.28	121.11	2,868,000
2024-01-17	120.97	123.61	120.70	122.42	118.35	1,653,100
2024-01-16	119.93	123.69	119.27	122.80	118.72	1,888,600
2024-01-12	123.03	123.31	119.77	121.21	117.18	1,572,800
2024-01-11	123.55	123.61	121.29	123.42	119.31	1,329,200
2024-01-10	122.75	124.82	122.28	123.60	119.49	1,440,500
2024-01-09	122.55	124.21	122.35	123.57	119.46	1,347,600
2024-01-08	123.85	124.74	122.10	124.12	119.99	2,146,700
2024-01-05	118.56	123.11	118.50	122.65	118.57	2,773,900
2024-01-04	118.01	121.15	117.63	119.00	115.04	2,737,400
2024-01-03	117.60	119.18	115.96	117.45	113.54	3,638,500
2024-01-02	127.26	127.42	118.96	120.14	116.14	4,642,500
2023-12-29	129.66	130.97	129.18	129.49	125.18	2,006,300
2023-12-28	129.95	130.80	128.81	129.97	125.65	1,527,200
2023-12-27	129.00	129.95	128.10	129.92	125.60	1,701,300
2023-12-26	127.70	129.03	126.81	128.98	124.69	2,039,700
2023-12-22	127.16	128.95	126.81	128.21	123.95	1,856,200
2023-12-21	123.00	127.20	123.00	127.12	122.89	3,089,700
2023-12-20	123.20	124.31	120.76	120.81	116.79	1,858,000
2023-12-19	121.33	124.23	121.03	123.88	119.76	2,999,500
2023-12-18	122.68	122.74	121.08	121.10	117.07	2,210,400
2023-12-15	120.85	123.72	120.70	122.52	118.44	4,568,100
2023-12-14	121.00	123.25	120.54	121.39	117.35	3,363,500
2023-12-13	120.30	120.80	118.46	120.47	116.46	3,285,600
2023-12-12	120.50	120.96	119.56	120.30	116.30	2,227,100
2023-12-11	120.23	120.78	119.22	120.41	116.40	1,978,800
2023-12-08	119.30	120.58	118.85	120.47	116.46	2,650,600
2023-12-07	118.17	119.83	117.97	119.49	115.52	2,329,100
2023-12-06	115.00	119.05	114.99	118.17	114.24	3,987,900
2023-12-05	113.12	114.34	112.66	114.29	110.49	2,137,500

← NewerPage 12 of 21 · 1,255 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.