Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	51.040	52.300	50.700	50.880	49.188	3,424,500
2022-12-19	53.500	53.500	50.790	51.470	49.758	3,762,600
2022-12-16	53.790	54.930	53.020	53.410	51.633	3,820,600
2022-12-15	54.210	55.150	53.720	54.660	52.842	3,974,000
2022-12-14	55.770	56.330	54.170	55.280	53.441	4,581,300
2022-12-13	59.800	60.160	55.090	55.760	53.905	3,967,200
2022-12-12	56.000	57.050	54.810	57.000	55.104	3,139,400
2022-12-09	57.250	57.550	56.170	56.210	54.340	2,024,400
2022-12-08	57.600	58.420	56.560	57.090	55.191	2,194,800
2022-12-07	57.640	58.490	56.050	56.540	54.659	3,118,400
2022-12-06	57.820	58.690	56.250	57.630	55.713	4,813,900
2022-12-05	59.600	61.560	59.160	59.420	57.444	3,809,600
2022-12-02	59.600	60.850	59.100	60.510	58.497	2,948,500
2022-12-01	60.390	61.780	60.360	60.910	58.884	4,022,300
2022-11-30	59.940	60.290	58.070	59.930	57.937	4,226,600
2022-11-29	58.350	60.340	58.340	59.930	57.937	2,676,200
2022-11-28	59.120	59.920	57.980	58.100	56.167	2,537,600
2022-11-25	59.340	60.310	59.070	59.680	57.695	1,075,800
2022-11-23	58.700	59.430	57.860	59.340	57.366	2,242,500
2022-11-22	58.910	59.780	57.530	58.800	56.844	2,827,100
2022-11-21	58.610	59.000	57.160	58.760	56.805	3,324,500
2022-11-18	59.090	60.100	57.360	58.690	56.738	3,996,100
2022-11-17	58.670	58.900	57.050	57.810	55.887	5,593,900
2022-11-16	58.470	60.560	58.010	60.140	58.140	4,978,700
2022-11-15	59.900	61.370	59.620	60.680	58.662	6,670,500
2022-11-14	59.170	59.830	57.520	58.070	56.138	5,712,800
2022-11-11	58.360	59.470	57.000	58.480	56.535	5,152,100
2022-11-10	55.010	57.980	55.010	57.720	55.800	6,429,800
2022-11-09	53.560	53.800	52.300	52.530	50.783	4,301,900
2022-11-08	52.540	54.920	52.520	54.310	52.504	6,970,600
2022-11-07	55.290	55.610	51.730	52.010	50.280	5,505,100
2022-11-04	55.990	56.450	53.220	54.700	52.881	7,142,300
2022-11-03	46.160	54.200	45.800	53.770	51.981	14,431,800
2022-11-02	51.500	52.460	49.510	49.660	48.008	6,787,700
2022-11-01	54.900	55.050	51.980	51.980	50.251	6,661,400
2022-10-31	53.440	54.270	51.850	53.380	51.604	5,400,200
2022-10-28	50.150	52.800	49.830	52.670	50.918	4,566,200
2022-10-27	51.380	52.050	50.110	50.320	48.646	3,981,900
2022-10-26	50.670	52.950	50.390	50.700	49.014	5,954,600
2022-10-25	49.620	51.060	49.150	50.900	49.207	6,711,000
2022-10-24	49.210	49.980	47.740	49.730	48.076	6,739,900
2022-10-21	47.160	49.350	46.500	49.200	47.563	5,793,100
2022-10-20	46.810	48.980	46.810	47.520	45.939	5,341,700
2022-10-19	47.940	48.720	46.440	46.690	45.137	6,150,800
2022-10-18	46.970	49.120	46.970	48.520	46.906	10,644,400
2022-10-17	46.000	46.430	44.760	45.110	43.610	5,619,600
2022-10-14	45.880	46.500	44.510	44.610	43.126	6,878,300
2022-10-13	44.000	45.990	43.520	44.750	43.262	10,501,100
2022-10-12	41.040	45.650	40.270	45.360	43.851	11,577,800
2022-10-11	41.120	41.590	38.840	40.690	39.337	7,361,900
2022-10-10	43.450	43.860	40.210	41.000	39.636	6,049,700
2022-10-07	43.600	44.250	42.550	43.600	42.150	7,890,000
2022-10-06	43.180	45.500	42.610	44.020	42.556	8,792,300
2022-10-05	42.120	43.780	41.470	43.470	42.024	8,812,500
2022-10-04	38.870	44.010	38.680	43.850	42.391	14,696,000
2022-10-03	38.430	39.360	36.920	37.590	36.340	10,575,700
2022-09-30	41.370	41.940	37.720	37.900	36.639	20,527,500
2022-09-29	46.120	46.280	43.330	43.640	42.188	9,656,300
2022-09-28	45.900	47.650	45.450	47.390	45.814	6,787,800
2022-09-27	45.660	47.750	44.750	45.760	44.238	7,913,400

← NewerPage 17 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.