Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	95.800	96.100	93.090	94.720	91.569	4,322,700
2023-06-13	94.000	96.620	93.080	95.800	92.613	5,862,800
2023-06-12	92.790	94.550	92.250	93.560	90.448	6,232,400
2023-06-09	91.000	92.110	90.830	91.220	88.186	5,330,300
2023-06-08	91.000	91.570	90.110	90.240	87.238	3,214,000
2023-06-07	90.900	92.100	90.120	91.010	87.983	4,629,700
2023-06-06	87.740	90.960	87.570	90.720	87.702	5,284,900
2023-06-05	86.190	87.900	85.860	87.600	84.686	3,198,200
2023-06-02	84.190	86.600	84.190	86.230	83.362	4,415,800
2023-06-01	80.900	83.680	80.690	83.230	80.462	4,938,300
2023-05-31	80.650	81.110	78.500	80.970	78.277	4,122,000
2023-05-30	79.220	81.070	79.220	80.260	77.590	2,920,500
2023-05-26	78.490	79.180	78.050	79.000	76.372	1,972,800
2023-05-25	78.400	79.660	77.140	77.900	75.309	2,854,400
2023-05-24	77.650	78.000	76.310	77.260	74.690	3,481,100
2023-05-23	79.760	81.060	78.530	78.850	76.227	3,185,700
2023-05-22	80.000	81.160	78.970	80.330	77.658	3,543,700
2023-05-19	80.100	80.100	78.830	79.600	76.952	2,286,700
2023-05-18	79.090	80.230	78.720	80.130	77.465	2,617,900
2023-05-17	77.450	80.080	77.410	79.590	76.943	7,319,000
2023-05-16	77.000	77.750	75.620	76.460	73.917	2,812,700
2023-05-15	75.120	76.780	74.930	76.120	73.588	2,064,600
2023-05-12	76.130	76.590	73.930	75.110	72.612	2,369,100
2023-05-11	76.750	77.940	76.080	76.350	73.810	2,325,700
2023-05-10	77.720	77.940	75.830	77.160	74.593	3,040,000
2023-05-09	77.870	77.870	76.250	76.960	74.400	4,045,800
2023-05-08	76.580	78.380	75.090	78.350	75.744	5,377,400
2023-05-05	73.190	75.990	72.440	75.610	73.095	5,900,100
2023-05-04	73.200	73.440	70.580	71.880	69.489	10,164,700
2023-05-03	67.880	68.940	67.050	67.080	64.849	4,288,600
2023-05-02	66.500	68.000	66.010	67.810	65.554	3,703,200
2023-05-01	65.520	68.740	65.100	66.980	64.752	5,421,400
2023-04-28	62.580	66.050	62.150	65.430	63.254	5,585,200
2023-04-27	60.380	61.860	59.380	61.660	59.609	2,974,600
2023-04-26	61.280	61.490	59.370	59.560	57.579	3,553,500
2023-04-25	61.630	62.000	60.250	60.390	58.381	2,537,000
2023-04-24	62.820	63.350	61.540	62.410	60.334	2,270,000
2023-04-21	62.090	63.050	61.160	63.020	60.924	2,556,300
2023-04-20	63.580	63.770	61.990	62.230	60.160	2,190,300
2023-04-19	64.130	64.800	62.690	64.470	62.326	2,799,900
2023-04-18	63.280	64.460	62.960	64.450	62.306	2,415,600
2023-04-17	61.820	63.160	61.420	63.160	61.059	2,352,800
2023-04-14	61.860	63.020	61.530	61.950	59.889	2,254,400
2023-04-13	62.070	62.260	61.120	61.910	59.851	2,786,900
2023-04-12	63.930	64.360	61.480	61.580	59.532	2,954,400
2023-04-11	62.580	63.630	61.810	63.440	61.330	2,383,900
2023-04-10	60.720	62.460	60.550	62.350	60.276	2,821,100
2023-04-06	62.300	62.330	60.710	61.280	59.242	3,084,700
2023-04-05	63.310	63.970	61.750	61.990	59.928	2,607,700
2023-04-04	64.950	64.950	62.060	63.800	61.678	2,595,100
2023-04-03	64.250	65.300	63.660	64.250	62.113	2,444,600
2023-03-31	64.850	65.650	64.780	65.300	63.128	2,326,300
2023-03-30	65.100	65.580	64.430	64.720	62.567	2,669,800
2023-03-29	63.100	64.190	62.670	64.150	62.016	4,028,000
2023-03-28	60.700	62.810	60.700	61.870	59.812	2,863,100
2023-03-27	62.300	63.500	60.100	60.490	58.478	3,671,800
2023-03-24	60.800	61.340	59.530	60.850	58.826	3,978,400
2023-03-23	61.220	62.540	60.290	61.750	59.696	4,243,800
2023-03-22	63.010	63.590	60.710	60.750	58.729	4,380,900
2023-03-21	63.300	64.290	63.030	63.390	61.281	4,113,500

← NewerPage 15 of 79 · 4,730 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.