Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	279.11	286.55	278.64	283.41	281.74	5,354,000
2026-07-22	285.50	289.47	282.75	285.85	284.16	1,667,200
2026-07-21	287.39	289.26	284.03	287.90	286.20	1,338,600
2026-07-20	289.09	291.77	281.35	286.16	284.47	2,397,500
2026-07-17	286.41	292.74	285.13	286.96	285.26	2,357,300
2026-07-16	291.40	295.00	288.06	293.95	292.21	1,795,200
2026-07-15	287.10	296.95	283.54	292.17	290.44	2,198,000
2026-07-14	286.35	290.00	282.63	283.09	281.42	2,263,300
2026-07-13	286.14	299.75	284.92	288.61	286.91	3,616,000
2026-07-10	290.01	290.63	284.30	285.37	283.68	1,149,900
2026-07-09	283.33	290.84	282.77	288.08	286.38	1,504,600
2026-07-08	279.75	283.24	278.00	280.95	279.29	2,232,500
2026-07-07	286.01	289.11	277.80	282.26	280.59	2,665,200
2026-07-06	295.99	299.00	285.33	287.78	286.08	2,148,000
2026-07-02	307.00	310.96	293.47	296.30	294.55	2,124,000
2026-07-01	317.62	320.29	306.28	306.30	304.49	2,184,500
2026-06-30	319.52	321.00	314.43	317.53	315.65	2,126,000
2026-06-29	319.00	326.86	316.47	321.44	319.54	2,071,400
2026-06-26	321.59	327.33	317.99	318.13	316.25	7,234,400
2026-06-25	322.18	333.39	319.01	322.65	320.74	1,655,200
2026-06-24	315.04	328.56	312.01	320.95	319.05	2,305,000
2026-06-23	291.99	310.94	279.23	309.53	307.70	4,334,300
2026-06-22	311.23	315.47	307.65	309.36	307.53	2,057,400
2026-06-18	310.56	315.91	308.10	312.51	310.66	3,662,800
2026-06-17	311.01	317.00	300.83	301.47	299.69	2,226,400
2026-06-16	316.00	319.45	311.99	312.84	310.99	1,880,500
2026-06-15	308.00	315.48	308.00	313.67	311.82	3,049,000
2026-06-12	289.00	294.78	283.45	294.38	292.64	2,003,500
2026-06-11	267.27	288.25	266.35	287.96	286.26	2,663,100
2026-06-10	277.69	278.13	266.01	268.73	267.14	1,690,000
2026-06-09	274.81	284.12	269.81	282.26	280.59	2,678,600
2026-06-08	278.50	282.76	271.57	272.00	270.39	2,260,800
2026-06-05	291.96	297.00	279.59	280.00	278.35	2,696,900
2026-06-04	290.00	298.83	283.33	293.28	291.55	2,656,100
2026-06-03	287.36	295.00	285.00	286.42	284.73	2,074,700
2026-06-02	289.67	294.00	285.68	290.80	287.59	2,774,100
2026-06-01	279.99	293.10	275.35	289.05	285.86	2,881,300
2026-05-29	283.02	288.20	280.01	284.63	281.49	4,233,800
2026-05-28	271.28	282.23	271.00	281.29	278.19	2,900,200
2026-05-27	274.41	281.46	272.50	275.17	272.13	3,341,400
2026-05-26	260.10	268.61	258.63	267.71	264.76	4,352,600
2026-05-22	259.31	261.74	255.00	256.10	253.27	3,179,900
2026-05-21	247.20	262.14	244.86	260.32	257.45	3,395,900
2026-05-20	241.50	257.24	232.10	253.89	251.09	6,644,000
2026-05-19	250.00	250.01	241.18	247.20	244.47	3,669,000
2026-05-18	261.49	263.96	251.70	252.59	249.80	2,637,900
2026-05-15	263.58	263.90	259.06	260.29	257.42	2,114,600
2026-05-14	272.74	275.27	264.43	265.38	262.45	1,662,500
2026-05-13	259.01	265.01	256.60	264.20	261.28	2,014,900
2026-05-12	264.71	264.75	258.00	258.12	255.27	2,258,900
2026-05-11	271.27	271.27	261.60	263.46	260.55	2,208,100
2026-05-08	280.85	283.86	273.48	275.24	272.20	2,295,600
2026-05-07	287.06	288.86	280.85	280.87	277.77	3,989,500
2026-05-06	280.03	288.25	275.05	287.08	283.91	3,681,000
2026-05-05	261.44	264.50	258.50	263.98	261.07	1,776,500
2026-05-04	261.08	266.94	256.60	259.48	256.62	3,080,700
2026-05-01	265.77	271.88	258.59	265.55	262.62	2,599,800
2026-04-30	268.01	281.40	262.04	263.76	260.85	5,219,700
2026-04-29	254.35	258.13	250.38	254.01	251.21	4,313,700
2026-04-28	255.86	259.97	254.28	255.89	253.07	2,130,100

← NewerPage 2 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.