Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	83.220	83.770	82.130	83.420	80.645	2,241,600
2022-04-01	84.340	84.510	82.560	83.660	80.877	2,556,900
2022-03-31	81.460	85.400	81.460	83.780	80.993	5,446,800
2022-03-30	80.400	81.690	79.860	81.480	78.770	3,419,700
2022-03-29	80.000	81.200	79.030	80.950	78.257	3,383,400
2022-03-28	77.290	78.760	76.900	78.540	75.928	1,992,500
2022-03-25	76.870	77.800	76.350	76.940	74.381	2,883,900
2022-03-24	75.720	77.000	74.990	76.870	74.313	2,455,000
2022-03-23	76.000	77.080	75.090	75.460	72.950	3,186,800
2022-03-22	75.730	77.750	74.990	76.900	74.342	3,117,400
2022-03-21	75.300	75.840	74.250	75.650	73.134	3,160,100
2022-03-18	74.510	76.850	73.590	76.180	73.646	4,270,400
2022-03-17	72.450	74.960	71.820	74.960	72.467	2,736,500
2022-03-16	72.010	74.720	71.650	74.550	72.070	4,873,000
2022-03-15	69.390	71.720	68.990	70.700	68.348	3,836,200
2022-03-14	68.120	70.450	66.500	68.120	65.854	3,950,100
2022-03-11	70.440	70.440	68.290	68.430	66.154	2,844,000
2022-03-10	67.000	70.970	66.170	69.520	67.208	4,325,700
2022-03-09	68.510	70.480	67.250	68.060	65.796	4,942,600
2022-03-08	64.780	67.070	61.450	64.540	62.393	6,770,500
2022-03-07	68.310	69.480	63.050	63.280	61.175	9,472,700
2022-03-04	70.000	71.020	68.210	69.600	67.285	5,647,600
2022-03-03	76.090	77.180	71.640	71.850	69.460	5,136,800
2022-03-02	74.730	75.980	73.860	75.450	72.940	4,290,100
2022-03-01	79.470	79.470	73.050	73.670	71.220	7,786,600
2022-02-28	81.870	82.200	79.100	80.720	78.035	4,949,400
2022-02-25	82.010	83.870	80.750	83.760	80.974	3,125,800
2022-02-24	75.730	81.590	75.550	81.380	78.673	4,650,300
2022-02-23	84.120	84.550	79.820	80.050	77.387	4,613,800
2022-02-22	82.290	84.770	82.000	83.050	80.288	3,491,800
2022-02-18	84.590	85.340	82.960	83.690	80.906	3,985,200
2022-02-17	85.440	86.260	84.540	85.140	82.308	2,697,500
2022-02-16	85.840	88.800	85.500	87.060	84.164	4,238,900
2022-02-15	85.660	86.900	83.820	86.270	83.400	3,551,400
2022-02-14	84.410	86.190	82.570	82.750	79.997	4,028,400
2022-02-11	88.130	89.490	83.780	83.960	81.167	5,555,600
2022-02-10	87.360	90.550	86.760	87.830	84.909	5,284,700
2022-02-09	87.000	89.600	86.980	88.050	85.121	5,728,700
2022-02-08	83.420	86.570	82.020	86.280	83.410	6,361,900
2022-02-07	76.720	82.880	76.720	81.960	79.234	6,927,600
2022-02-04	78.140	78.690	74.910	75.580	73.066	8,205,700
2022-02-03	80.450	81.230	78.990	79.360	76.720	4,822,300
2022-02-02	80.740	81.960	79.720	81.240	78.538	3,430,300
2022-02-01	77.940	81.830	77.770	81.230	78.528	4,679,000
2022-01-31	74.250	77.950	72.750	77.810	75.222	3,954,600
2022-01-28	75.670	76.450	71.910	74.520	72.041	5,426,500
2022-01-27	81.880	82.280	75.490	75.970	73.443	4,027,600
2022-01-26	81.500	83.930	80.390	81.110	78.412	4,343,500
2022-01-25	77.550	80.660	75.890	80.170	77.503	4,118,500
2022-01-24	77.120	78.900	73.470	78.730	76.111	5,615,500
2022-01-21	80.830	80.960	77.550	79.090	76.459	5,059,300
2022-01-20	81.590	85.150	80.920	81.180	78.480	5,003,800
2022-01-19	82.390	82.800	80.710	81.630	78.915	3,083,800
2022-01-18	83.000	84.330	81.920	82.330	79.591	2,528,200
2022-01-14	83.320	84.240	81.820	84.150	81.351	2,589,200
2022-01-13	82.470	85.320	82.300	83.490	80.713	4,265,000
2022-01-12	82.040	82.670	80.650	82.260	79.524	2,599,900
2022-01-11	79.450	82.330	78.570	81.730	79.011	2,990,700
2022-01-10	81.670	81.760	77.190	79.920	77.262	4,035,500
2022-01-07	78.790	82.500	78.400	81.020	78.325	5,106,900

← NewerPage 20 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.