Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	81.340	82.870	77.470	77.920	75.328	5,830,400
2022-01-05	84.000	84.000	79.910	80.610	77.929	3,362,000
2022-01-04	82.230	83.530	81.730	82.380	79.640	4,519,400
2022-01-03	77.570	81.750	77.570	80.830	78.141	4,677,100
2021-12-31	76.640	78.190	76.230	76.900	74.342	3,085,400
2021-12-30	78.080	79.940	76.710	77.350	74.777	5,293,900
2021-12-29	77.440	78.780	76.360	78.220	75.618	3,038,600
2021-12-28	77.540	80.050	77.530	78.250	75.647	2,363,500
2021-12-27	76.780	78.780	75.550	78.460	75.850	2,967,100
2021-12-23	80.480	80.570	77.830	79.530	76.885	3,859,500
2021-12-22	76.350	79.960	75.570	79.460	76.817	4,272,700
2021-12-21	74.300	77.210	74.160	76.570	74.023	6,787,400
2021-12-20	70.150	74.560	69.660	72.660	70.243	6,111,800
2021-12-17	68.610	73.240	68.600	72.410	70.001	7,720,900
2021-12-16	71.200	72.350	68.370	68.800	66.512	5,156,400
2021-12-15	71.230	71.410	68.170	70.630	68.281	4,385,300
2021-12-14	71.120	73.300	71.080	71.600	69.218	4,257,100
2021-12-13	73.890	74.100	70.890	72.150	69.750	4,254,300
2021-12-10	75.700	75.990	73.480	75.500	72.989	3,503,900
2021-12-09	73.240	75.420	73.240	74.700	72.215	2,760,300
2021-12-08	73.210	77.500	72.650	75.370	72.863	6,857,200
2021-12-07	72.960	74.450	71.060	71.640	69.257	5,259,900
2021-12-06	68.700	74.430	67.720	72.250	69.847	8,184,800
2021-12-03	68.000	69.110	66.170	66.760	64.539	4,668,700
2021-12-02	66.000	69.300	64.250	68.880	66.589	7,070,300
2021-12-01	71.010	72.380	64.200	64.270	62.132	9,692,100
2021-11-30	68.780	70.160	66.880	69.820	67.498	8,624,200
2021-11-29	72.130	72.520	68.060	69.890	67.565	7,839,900
2021-11-26	71.030	71.530	67.920	67.980	65.719	10,722,900
2021-11-24	78.180	79.950	77.100	78.340	75.734	2,147,700
2021-11-23	79.960	80.470	78.250	78.840	76.218	2,262,600
2021-11-22	81.000	81.820	78.900	79.270	76.633	3,096,500
2021-11-19	82.000	82.020	78.700	80.470	77.793	4,430,500
2021-11-18	83.750	83.960	82.080	82.940	80.181	2,285,800
2021-11-17	82.950	84.000	82.020	83.270	80.500	2,417,100
2021-11-16	85.000	85.060	82.800	83.340	80.568	3,514,100
2021-11-15	85.200	86.930	85.010	85.260	82.424	3,021,200
2021-11-12	86.340	86.640	83.470	84.570	81.757	3,909,200
2021-11-11	89.000	89.070	86.170	86.300	83.429	2,759,500
2021-11-10	90.060	91.500	87.850	88.750	85.798	2,739,600
2021-11-09	92.180	93.000	90.440	91.350	88.311	3,738,600
2021-11-08	97.340	98.270	93.230	93.710	90.593	4,918,300
2021-11-05	93.540	98.050	93.390	96.670	93.454	10,283,900
2021-11-04	90.260	90.880	88.200	88.730	85.779	1,782,800
2021-11-03	87.170	90.340	86.750	89.770	86.784	2,829,000
2021-11-02	87.740	88.560	86.400	87.780	84.860	2,156,700
2021-11-01	84.430	88.420	83.950	88.280	85.344	3,315,800
2021-10-29	84.000	86.310	83.530	84.430	81.622	3,366,300
2021-10-28	83.410	84.770	82.520	84.250	81.448	1,895,700
2021-10-27	84.700	85.130	83.410	83.490	80.713	1,987,700
2021-10-26	86.270	86.750	84.380	84.420	81.612	2,231,400
2021-10-25	84.580	85.600	84.040	84.910	82.086	1,907,100
2021-10-22	83.240	84.870	82.860	84.630	81.815	2,315,800
2021-10-21	84.110	84.920	83.210	83.730	80.945	1,793,400
2021-10-20	84.500	85.420	83.620	83.910	81.119	2,365,800
2021-10-19	85.980	85.980	84.100	84.470	81.660	2,912,800
2021-10-18	86.190	86.620	84.590	85.880	83.023	2,428,800
2021-10-15	87.560	88.600	86.270	86.320	83.449	3,269,900
2021-10-14	87.330	88.140	86.740	86.900	84.009	2,070,400
2021-10-13	88.500	88.600	86.440	86.730	83.845	2,753,200

← NewerPage 21 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.