Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	35.180	35.480	33.000	34.910	33.749	9,465,200
2022-06-29	38.720	38.750	35.550	36.020	34.822	11,802,400
2022-06-28	40.710	42.810	39.970	40.140	38.805	6,073,200
2022-06-27	41.740	41.840	38.920	40.330	38.989	7,084,800
2022-06-24	36.560	41.800	36.080	41.760	40.371	12,593,500
2022-06-23	36.470	36.960	34.860	36.070	34.870	6,033,900
2022-06-22	36.310	37.720	36.030	36.690	35.470	5,521,100
2022-06-21	37.820	38.000	36.410	37.030	35.798	7,083,200
2022-06-17	35.510	37.460	34.100	37.300	36.059	11,847,400
2022-06-16	38.360	38.520	34.840	35.160	33.991	10,053,100
2022-06-15	39.920	40.410	38.800	39.690	38.370	8,618,200
2022-06-14	41.890	42.170	39.000	39.490	38.176	6,804,400
2022-06-13	44.170	44.220	40.920	41.300	39.926	7,564,000
2022-06-10	48.050	49.470	45.620	45.750	44.228	9,514,400
2022-06-09	53.700	53.730	49.350	49.370	47.728	6,625,800
2022-06-08	55.750	56.460	53.780	53.830	52.039	4,832,900
2022-06-07	55.760	57.190	55.430	56.740	54.853	5,169,100
2022-06-06	57.010	57.470	55.900	56.800	54.911	1,827,900
2022-06-03	56.690	57.250	55.520	56.330	54.456	3,359,800
2022-06-02	55.510	57.790	55.300	57.750	55.829	3,029,200
2022-06-01	58.090	59.130	54.550	55.570	53.722	3,664,200
2022-05-31	57.780	58.820	57.420	58.070	56.138	4,566,100
2022-05-27	56.250	58.210	56.250	58.190	56.254	4,039,400
2022-05-26	52.000	56.170	51.910	55.530	53.683	5,500,000
2022-05-25	49.120	51.720	48.900	51.090	49.391	5,925,200
2022-05-24	54.390	54.510	49.170	49.730	48.076	6,000,200
2022-05-23	55.410	56.190	53.570	55.380	53.538	3,406,900
2022-05-20	58.100	59.000	53.580	55.410	53.567	4,851,900
2022-05-19	58.600	59.790	57.270	57.430	55.520	5,054,600
2022-05-18	62.120	63.160	58.950	59.600	57.618	3,197,700
2022-05-17	63.100	64.460	61.900	63.920	61.794	3,103,300
2022-05-16	61.560	63.040	61.130	61.390	59.348	3,496,200
2022-05-13	59.170	62.570	58.680	61.630	59.580	4,633,600
2022-05-12	58.650	60.340	56.150	57.780	55.858	5,533,900
2022-05-11	61.340	64.540	59.820	59.940	57.946	4,238,200
2022-05-10	65.800	66.270	60.070	60.920	58.894	5,050,900
2022-05-09	68.730	68.730	61.160	61.410	59.367	5,978,200
2022-05-06	72.540	73.190	69.750	69.850	67.527	3,808,200
2022-05-05	77.590	78.970	72.950	73.590	71.142	4,510,600
2022-05-04	77.720	78.120	74.080	77.810	75.222	3,799,600
2022-05-03	79.000	79.290	76.310	77.600	75.019	2,406,700
2022-05-02	77.770	78.800	76.140	78.380	75.773	3,003,300
2022-04-29	80.600	81.510	77.120	77.730	75.144	2,861,500
2022-04-28	80.940	81.330	78.610	80.690	78.006	2,386,100
2022-04-27	78.800	80.430	77.850	79.600	76.952	2,029,800
2022-04-26	81.900	82.150	78.580	78.670	76.053	2,367,400
2022-04-25	80.070	82.470	79.650	82.380	79.640	2,632,800
2022-04-22	83.000	83.700	81.130	81.720	79.002	1,900,300
2022-04-21	87.050	87.680	83.090	83.400	80.626	4,374,100
2022-04-20	84.480	85.980	84.000	84.350	81.544	1,867,700
2022-04-19	82.030	84.900	82.030	84.480	81.670	2,438,000
2022-04-18	81.970	82.930	80.990	81.320	78.615	1,514,000
2022-04-14	82.500	84.890	82.350	82.580	79.833	2,276,800
2022-04-13	80.190	82.540	80.120	81.970	79.243	2,497,400
2022-04-12	79.390	80.280	78.480	78.780	76.160	1,934,700
2022-04-11	77.000	79.980	76.530	78.750	76.131	1,829,500
2022-04-08	78.990	79.160	77.050	77.860	75.270	1,999,600
2022-04-07	80.110	80.300	76.790	79.190	76.556	3,077,000
2022-04-06	81.950	82.040	78.830	80.300	77.629	3,155,600
2022-04-05	85.910	87.620	82.940	83.440	80.665	3,637,200

← NewerPage 19 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.