Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	110.75	114.43	110.66	114.21	110.41	4,200,900
2023-12-01	107.48	110.74	107.10	110.73	107.05	2,783,300
2023-11-30	106.51	107.93	106.12	107.46	103.89	3,220,500
2023-11-29	106.63	108.75	105.37	105.91	102.39	2,611,300
2023-11-28	106.28	107.31	105.56	105.69	102.17	3,011,300
2023-11-27	104.14	107.13	103.99	106.43	102.89	2,369,100
2023-11-24	104.27	105.02	103.61	104.45	100.98	969,700
2023-11-22	106.56	107.76	104.63	104.96	101.47	2,531,500
2023-11-21	104.63	105.02	102.77	104.83	101.34	2,626,700
2023-11-20	105.42	106.28	104.68	105.81	102.29	1,769,000
2023-11-17	104.29	105.65	103.70	105.54	102.03	2,727,000
2023-11-16	101.77	103.80	101.04	103.69	100.24	3,124,500
2023-11-15	103.37	103.97	101.00	102.10	98.704	3,286,800
2023-11-14	100.76	103.24	100.50	102.81	99.390	3,618,600
2023-11-13	94.040	98.680	93.800	97.810	94.557	3,907,400
2023-11-10	92.970	95.070	92.550	94.910	91.753	1,606,000
2023-11-09	95.500	96.360	92.150	92.600	89.520	2,604,400
2023-11-08	93.450	96.670	93.140	95.420	92.246	3,787,500
2023-11-07	90.320	93.060	90.000	92.960	89.868	2,189,800
2023-11-06	92.370	93.000	89.750	90.440	87.432	2,298,200
2023-11-03	90.080	92.770	90.080	92.360	89.288	3,884,300
2023-11-02	86.930	89.150	86.750	88.320	85.382	3,182,400
2023-11-01	84.750	85.790	84.010	85.270	82.434	3,712,700
2023-10-31	86.060	86.240	83.250	84.730	81.912	3,394,200
2023-10-30	83.660	86.150	83.560	85.860	83.004	4,435,700
2023-10-27	84.170	85.290	82.290	82.810	80.055	5,109,500
2023-10-26	83.890	85.500	78.350	82.880	80.123	9,953,800
2023-10-25	81.510	82.500	81.170	82.220	79.485	5,235,200
2023-10-24	82.000	83.300	81.920	82.480	79.736	3,259,400
2023-10-23	80.190	82.430	79.390	81.280	78.576	3,863,500
2023-10-20	81.750	82.310	79.900	80.040	77.378	4,008,900
2023-10-19	82.850	83.840	81.970	82.080	79.350	4,056,200
2023-10-18	85.650	85.880	82.740	82.830	80.075	4,635,600
2023-10-17	86.500	88.080	85.770	86.500	83.623	2,335,600
2023-10-16	86.680	87.980	86.570	86.700	83.816	2,011,600
2023-10-13	88.100	88.870	85.320	86.110	83.246	3,201,900
2023-10-12	89.410	90.270	87.590	88.870	85.914	2,326,600
2023-10-11	89.330	90.520	87.860	89.200	86.233	1,759,800
2023-10-10	88.980	91.260	88.900	89.330	86.359	2,351,900
2023-10-09	88.000	88.730	86.420	88.230	85.295	3,089,300
2023-10-06	88.090	91.660	87.840	90.880	87.857	2,185,800
2023-10-05	89.820	90.720	88.660	88.770	85.817	2,762,000
2023-10-04	87.160	89.550	87.160	89.360	86.388	3,436,100
2023-10-03	90.510	90.950	86.190	86.780	83.893	5,288,900
2023-10-02	91.750	93.220	91.120	91.700	88.650	2,685,500
2023-09-29	93.810	95.960	91.150	92.140	89.075	3,992,100
2023-09-28	91.470	94.770	91.380	94.130	90.999	2,889,100
2023-09-27	91.070	92.420	90.200	91.960	88.901	2,248,000
2023-09-26	90.000	91.680	89.870	90.460	87.451	2,407,200
2023-09-25	90.450	92.290	89.560	90.970	87.944	3,065,800
2023-09-22	95.300	95.300	91.040	91.240	88.205	3,585,800
2023-09-21	95.000	95.440	93.580	94.320	91.183	2,314,200
2023-09-20	98.670	98.980	96.210	96.210	93.010	1,505,100
2023-09-19	98.230	98.980	97.340	98.320	95.050	2,991,100
2023-09-18	96.670	97.380	95.890	95.920	92.729	2,523,000
2023-09-15	98.780	99.440	96.720	97.420	94.180	5,411,600
2023-09-14	98.200	100.41	97.970	99.770	96.451	4,112,300
2023-09-13	97.770	98.660	96.800	97.350	94.112	3,310,400
2023-09-12	97.230	100.36	97.080	99.000	95.707	2,646,200
2023-09-11	98.250	98.360	94.880	97.660	94.412	2,331,600

← NewerPage 13 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.