Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	61.980	62.960	61.090	61.350	59.309	3,755,700
2023-03-17	64.350	64.770	61.760	61.880	59.822	4,867,300
2023-03-16	60.720	65.250	60.350	64.870	62.712	4,607,100
2023-03-15	62.510	62.990	60.240	62.060	59.996	5,749,100
2023-03-14	66.470	66.670	64.240	64.570	62.422	4,137,100
2023-03-13	64.820	65.610	63.080	64.210	62.074	5,875,600
2023-03-10	68.380	68.880	64.940	66.860	64.636	5,226,800
2023-03-09	71.750	72.000	67.900	68.250	65.980	4,249,400
2023-03-08	73.260	73.510	71.040	72.200	69.798	2,950,800
2023-03-07	74.160	75.170	73.100	73.260	70.823	2,220,800
2023-03-06	74.080	75.830	73.730	74.160	71.693	3,288,000
2023-03-03	72.740	74.390	72.000	74.020	71.558	3,100,600
2023-03-02	70.800	72.040	69.770	71.970	69.576	2,315,800
2023-03-01	70.840	72.220	70.620	71.500	69.122	2,326,900
2023-02-28	71.190	71.450	69.680	70.640	68.290	3,662,300
2023-02-27	71.500	72.590	71.150	72.040	69.644	2,459,700
2023-02-24	70.170	70.650	69.100	70.170	67.836	2,875,100
2023-02-23	72.420	72.580	70.620	71.710	69.325	2,066,600
2023-02-22	71.600	72.740	71.090	71.510	69.131	2,044,600
2023-02-21	72.000	73.600	71.380	71.760	69.373	2,982,800
2023-02-17	73.390	73.710	72.530	73.030	70.601	2,019,400
2023-02-16	74.990	75.080	73.570	73.900	71.442	3,212,900
2023-02-15	75.000	76.000	73.860	75.750	73.230	2,610,800
2023-02-14	73.800	75.730	73.330	75.370	72.863	3,517,700
2023-02-13	71.740	74.160	71.590	73.990	71.529	2,959,100
2023-02-10	72.730	72.960	70.860	71.640	69.257	4,147,300
2023-02-09	75.470	76.300	72.870	73.530	71.084	5,147,600
2023-02-08	74.400	75.460	72.120	74.510	72.032	8,118,300
2023-02-07	72.400	75.780	70.130	74.010	71.548	15,165,700
2023-02-06	67.790	69.500	67.490	69.090	66.792	3,973,000
2023-02-03	68.080	69.390	67.610	68.440	66.163	3,062,900
2023-02-02	68.140	70.180	67.600	69.340	67.034	4,233,300
2023-02-01	65.000	67.450	64.250	67.270	65.032	3,822,200
2023-01-31	63.850	64.960	63.070	64.940	62.780	2,566,700
2023-01-30	62.900	64.720	62.550	63.010	60.914	2,638,400
2023-01-27	64.000	64.600	63.290	63.810	61.688	3,024,400
2023-01-26	64.530	64.700	62.980	63.930	61.804	2,552,400
2023-01-25	62.890	63.950	61.840	63.880	61.755	2,537,300
2023-01-24	62.690	64.720	62.670	63.980	61.852	3,012,900
2023-01-23	63.320	63.870	62.950	63.380	61.272	3,254,300
2023-01-20	61.540	63.410	61.160	62.990	60.895	3,567,900
2023-01-19	61.050	61.680	59.940	60.780	58.758	4,072,500
2023-01-18	65.000	65.260	61.860	62.220	60.150	4,063,700
2023-01-17	63.550	64.490	62.760	64.160	62.026	4,217,000
2023-01-13	61.600	63.530	61.440	63.480	61.368	4,459,800
2023-01-12	60.100	63.370	59.390	62.440	60.363	7,654,400
2023-01-11	59.230	59.680	58.500	59.200	57.231	4,078,600
2023-01-10	57.760	59.220	57.070	58.930	56.970	4,299,900
2023-01-09	55.860	57.450	55.090	57.290	55.384	5,368,400
2023-01-06	53.770	55.140	53.310	54.990	53.161	3,117,900
2023-01-05	50.990	53.850	50.760	53.380	51.604	4,466,700
2023-01-04	49.300	52.950	48.880	52.640	50.889	4,585,900
2023-01-03	50.540	50.870	48.680	48.710	47.090	2,963,000
2022-12-30	49.040	49.720	48.690	49.430	47.786	2,015,800
2022-12-29	48.310	50.240	47.940	49.800	48.144	3,246,300
2022-12-28	48.740	49.290	47.910	48.000	46.403	2,592,100
2022-12-27	49.460	50.330	48.730	48.900	47.273	2,568,400
2022-12-23	49.440	50.030	48.400	49.790	48.134	2,390,000
2022-12-22	51.100	51.490	48.350	49.500	47.854	4,268,400
2022-12-21	51.250	53.610	50.890	51.810	50.087	4,706,000

← NewerPage 16 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.