Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	44.900	46.280	43.990	44.040	42.575	6,800,700
2022-09-23	45.490	46.040	43.270	44.420	42.942	10,934,200
2022-09-22	47.120	48.550	46.180	47.000	45.437	8,499,300
2022-09-21	49.040	49.450	45.910	46.760	45.205	9,610,600
2022-09-20	50.710	51.480	48.850	49.490	47.844	6,120,600
2022-09-19	49.960	52.420	49.890	50.730	49.043	6,233,700
2022-09-16	49.760	51.040	48.820	50.440	48.762	8,034,800
2022-09-15	48.880	52.110	48.880	50.830	49.139	9,175,700
2022-09-14	46.890	49.010	45.930	48.940	47.312	6,103,900
2022-09-13	45.660	47.410	45.450	46.440	44.895	8,157,800
2022-09-12	48.130	48.840	47.130	48.040	46.442	7,679,800
2022-09-09	45.870	47.630	45.660	47.240	45.669	7,783,100
2022-09-08	42.820	45.180	42.600	45.160	43.658	6,233,700
2022-09-07	41.660	44.060	41.660	43.790	42.333	5,491,600
2022-09-06	41.910	42.610	40.190	41.830	40.439	5,108,300
2022-09-02	42.010	42.360	40.380	41.000	39.636	4,398,100
2022-09-01	40.100	41.010	38.800	40.920	39.559	5,102,800
2022-08-31	42.820	42.940	40.530	40.850	39.491	5,405,000
2022-08-30	43.150	43.990	40.840	41.740	40.352	5,806,500
2022-08-29	41.400	42.920	41.100	42.190	40.787	4,580,500
2022-08-26	43.990	44.930	42.280	42.300	40.893	6,261,100
2022-08-25	42.480	44.640	42.370	44.120	42.652	7,858,600
2022-08-24	39.010	41.990	38.930	41.940	40.545	6,559,300
2022-08-23	38.250	39.600	38.230	38.960	37.664	5,466,800
2022-08-22	38.330	38.440	37.720	37.780	36.523	7,155,200
2022-08-19	40.730	41.070	39.020	39.650	38.331	6,228,100
2022-08-18	41.680	41.870	40.550	41.810	40.419	3,676,300
2022-08-17	42.760	43.110	41.200	41.860	40.468	6,184,100
2022-08-16	42.300	44.410	41.620	44.080	42.614	7,460,200
2022-08-15	41.900	43.030	41.370	42.390	40.980	5,048,500
2022-08-12	42.020	42.530	41.630	42.370	40.961	5,768,000
2022-08-11	43.350	43.930	41.360	41.720	40.332	7,516,700
2022-08-10	39.820	42.530	39.420	41.680	40.294	9,254,300
2022-08-09	38.920	39.400	37.290	37.970	36.707	6,013,500
2022-08-08	40.450	42.250	39.980	40.230	38.892	7,451,000
2022-08-05	38.760	40.960	38.360	39.670	38.350	6,861,100
2022-08-04	39.120	39.760	38.090	39.450	38.138	8,229,500
2022-08-03	37.050	39.090	36.960	38.840	37.548	10,724,300
2022-08-02	35.400	37.750	35.100	36.660	35.441	16,074,500
2022-08-01	36.770	37.300	34.510	35.790	34.600	23,159,500
2022-07-29	37.000	38.750	36.390	38.710	37.422	6,717,600
2022-07-28	36.360	38.290	35.350	37.860	36.601	10,542,600
2022-07-27	34.120	34.950	33.530	34.910	33.749	7,185,800
2022-07-26	34.070	34.170	33.000	33.120	32.018	4,363,800
2022-07-25	34.900	34.980	33.310	34.420	33.275	4,806,200
2022-07-22	36.460	36.460	34.440	34.870	33.710	6,227,500
2022-07-21	35.980	36.500	35.050	35.750	34.561	10,386,600
2022-07-20	36.270	39.090	36.100	38.960	37.664	7,494,800
2022-07-19	35.750	36.860	35.650	36.360	35.151	7,958,400
2022-07-18	33.940	35.820	33.940	34.360	33.217	8,297,400
2022-07-15	31.830	32.780	31.100	32.760	31.670	5,724,500
2022-07-14	31.960	32.710	31.090	31.280	30.240	6,283,100
2022-07-13	32.240	33.230	31.760	32.620	31.535	5,790,300
2022-07-12	32.400	34.030	32.010	33.330	32.221	7,652,800
2022-07-11	33.970	34.070	32.260	32.590	31.506	5,911,200
2022-07-08	35.220	35.870	33.890	34.440	33.294	5,903,100
2022-07-07	34.420	35.830	34.270	35.500	34.319	7,575,300
2022-07-06	36.000	36.700	33.670	33.690	32.569	7,569,000
2022-07-05	33.970	36.480	32.640	36.300	35.093	9,215,000
2022-07-01	34.870	35.840	34.070	35.290	34.116	6,907,100

← NewerPage 18 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.