Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	98.250	98.360	94.880	97.660	94.412	2,331,600
2023-09-08	97.150	98.600	95.910	97.350	94.112	2,783,000
2023-09-07	98.080	98.330	95.960	97.180	93.947	3,173,100
2023-09-06	97.700	99.100	96.370	98.860	95.572	3,085,700
2023-09-05	97.710	99.200	94.560	98.960	95.668	3,053,600
2023-09-01	99.210	99.750	97.050	97.700	94.450	1,856,600
2023-08-31	98.920	99.870	98.400	98.940	95.649	2,025,500
2023-08-30	100.50	101.00	98.720	98.940	95.649	1,794,500
2023-08-29	98.300	101.18	96.900	100.53	97.186	2,478,700
2023-08-28	100.00	100.53	98.070	98.320	95.050	1,591,100
2023-08-25	98.900	100.37	98.180	99.770	96.451	2,328,000
2023-08-24	101.25	101.80	99.020	99.050	95.755	2,519,700
2023-08-23	99.430	103.90	98.780	102.41	99.004	3,176,200
2023-08-22	100.00	100.21	97.590	99.360	96.055	2,677,600
2023-08-21	99.950	100.41	97.780	99.270	95.968	1,784,300
2023-08-18	98.100	100.44	97.770	99.200	95.900	2,750,800
2023-08-17	101.77	102.24	99.500	99.530	96.219	3,103,400
2023-08-16	102.63	104.28	101.09	101.18	97.814	2,024,600
2023-08-15	103.72	104.34	102.91	103.51	100.07	1,931,000
2023-08-14	102.68	103.76	101.51	103.75	100.30	1,708,800
2023-08-11	102.48	103.16	101.26	102.82	99.400	1,751,800
2023-08-10	104.20	104.86	102.51	103.57	100.12	1,806,400
2023-08-09	105.93	106.41	103.07	103.17	99.738	2,086,300
2023-08-08	106.30	106.74	105.14	106.15	102.62	1,901,100
2023-08-07	104.70	108.24	104.49	108.06	104.47	3,198,400
2023-08-04	105.00	105.75	102.70	103.92	100.46	2,127,600
2023-08-03	104.60	107.08	104.15	104.72	101.24	2,449,100
2023-08-02	106.50	107.10	104.09	105.20	101.70	4,673,300
2023-08-01	107.06	108.70	105.56	107.44	103.87	3,248,000
2023-07-31	109.67	110.30	107.50	109.11	105.48	3,208,500
2023-07-28	111.00	112.95	108.18	108.57	104.96	4,045,100
2023-07-27	109.00	112.08	105.75	109.68	106.03	12,693,200
2023-07-26	102.24	102.58	99.510	100.88	97.524	3,451,000
2023-07-25	102.11	102.50	100.96	101.62	98.240	2,168,300
2023-07-24	102.17	102.94	99.940	102.93	99.506	3,169,000
2023-07-21	102.07	102.87	101.32	102.38	98.975	3,436,600
2023-07-20	99.150	102.26	98.640	101.11	97.747	3,128,200
2023-07-19	99.170	99.480	98.160	99.410	96.103	2,529,400
2023-07-18	98.970	100.83	98.160	99.370	96.065	3,081,200
2023-07-17	97.550	99.900	97.300	98.760	95.475	2,919,000
2023-07-14	99.360	99.550	97.380	97.760	94.508	2,846,200
2023-07-13	100.19	100.90	98.270	99.270	95.968	3,406,100
2023-07-12	102.24	102.52	99.190	99.310	96.007	4,127,600
2023-07-11	103.27	103.41	100.52	101.28	97.911	2,390,000
2023-07-10	101.85	103.47	100.96	103.20	99.767	2,435,600
2023-07-07	101.93	103.15	101.36	102.01	98.617	1,990,800
2023-07-06	101.38	102.32	100.67	101.77	98.385	3,050,000
2023-07-05	102.70	104.17	102.05	103.24	99.806	3,014,900
2023-07-03	103.50	103.91	102.26	103.20	99.767	1,906,700
2023-06-30	103.03	104.75	102.63	103.74	100.29	3,653,200
2023-06-29	103.39	103.98	101.49	101.56	98.182	3,409,400
2023-06-28	101.43	105.21	101.01	103.13	99.700	4,766,100
2023-06-27	98.220	101.72	97.910	101.43	98.056	5,630,600
2023-06-26	94.250	98.140	93.650	97.240	94.005	5,418,200
2023-06-23	96.620	98.350	96.280	97.920	94.663	4,872,900
2023-06-22	97.210	97.690	96.650	97.410	94.170	4,788,900
2023-06-21	96.190	97.700	95.220	97.350	94.112	3,021,600
2023-06-20	94.690	96.740	94.500	96.600	93.387	2,706,400
2023-06-16	96.550	96.670	94.830	95.300	92.130	3,913,700
2023-06-15	93.250	96.250	92.600	95.910	92.720	3,584,400

← NewerPage 14 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.