Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	87.450	89.240	87.030	88.670	85.721	2,997,500
2021-10-11	87.510	88.720	86.500	87.320	84.415	2,253,300
2021-10-08	89.170	90.050	87.590	87.730	84.812	2,565,700
2021-10-07	90.890	90.890	88.530	88.790	85.837	3,003,000
2021-10-06	89.330	90.720	88.430	90.070	87.074	2,423,200
2021-10-05	91.750	92.550	90.410	91.010	87.983	2,253,100
2021-10-04	92.030	93.190	90.390	91.060	88.031	3,290,100
2021-10-01	92.300	93.920	91.430	92.330	89.259	5,114,400
2021-09-30	90.320	90.520	88.270	88.950	85.991	3,201,000
2021-09-29	92.450	92.930	90.150	90.670	87.654	3,248,000
2021-09-28	92.080	94.620	91.680	91.970	88.911	4,014,400
2021-09-27	91.960	95.230	91.840	92.410	89.336	6,276,600
2021-09-24	88.160	91.320	87.800	90.690	87.673	5,984,100
2021-09-23	86.630	89.230	86.270	88.160	85.228	5,090,500
2021-09-22	83.300	86.190	83.300	85.330	82.492	4,821,200
2021-09-21	83.770	84.890	82.230	82.920	80.162	2,975,500
2021-09-20	81.690	83.380	80.750	82.960	80.201	3,457,100
2021-09-17	82.520	84.840	82.520	83.790	81.003	5,422,400
2021-09-16	83.060	83.750	82.290	82.540	79.794	2,282,300
2021-09-15	82.000	83.550	80.730	83.260	80.491	2,192,300
2021-09-14	83.540	84.920	81.970	82.420	79.678	2,539,200
2021-09-13	82.350	84.690	80.130	83.840	81.051	4,024,300
2021-09-10	82.440	83.290	81.470	81.560	78.847	3,082,700
2021-09-09	80.150	82.940	79.880	81.650	78.934	2,797,600
2021-09-08	81.440	82.680	79.770	80.290	77.619	2,430,600
2021-09-07	78.000	81.710	77.420	81.450	78.741	4,218,700
2021-09-03	82.510	82.890	78.690	79.430	76.788	5,111,200
2021-09-02	82.610	83.950	80.770	82.930	80.172	4,047,300
2021-09-01	83.440	83.790	81.890	82.240	79.504	3,513,900
2021-08-31	81.550	83.420	81.450	82.730	79.978	2,923,600
2021-08-30	83.710	83.800	81.190	81.890	79.166	2,942,400
2021-08-27	81.040	83.700	80.770	83.260	80.491	3,203,900
2021-08-26	82.890	83.300	80.180	80.820	78.132	3,310,400
2021-08-25	82.950	84.230	81.200	83.410	80.636	3,812,200
2021-08-24	81.000	83.540	81.000	82.860	80.104	5,131,000
2021-08-23	79.170	80.970	78.850	80.250	77.581	4,642,100
2021-08-20	76.180	78.380	76.010	78.210	75.609	3,815,200
2021-08-19	76.000	76.780	73.510	76.500	73.955	5,516,500
2021-08-18	75.750	78.590	74.400	77.210	74.642	3,814,100
2021-08-17	77.050	77.390	75.190	76.020	73.491	2,845,200
2021-08-16	77.960	78.740	76.050	78.430	75.821	2,678,600
2021-08-13	80.090	80.390	78.220	78.890	76.266	2,968,900
2021-08-12	81.590	81.650	78.850	80.340	77.668	2,603,400
2021-08-11	79.850	82.000	78.610	81.790	79.069	4,295,800
2021-08-10	77.640	81.350	77.220	80.750	78.064	3,798,200
2021-08-09	78.270	78.460	75.790	77.390	74.816	3,299,800
2021-08-06	78.760	79.080	76.520	78.920	76.295	4,235,400
2021-08-05	72.600	78.430	72.570	78.100	75.502	6,755,800
2021-08-04	73.150	74.230	70.740	72.650	70.233	7,719,100
2021-08-03	75.100	75.170	71.790	74.490	72.012	6,002,300
2021-08-02	76.970	79.330	75.080	75.480	72.969	5,211,900
2021-07-30	78.730	79.470	76.410	76.870	74.313	5,983,200
2021-07-29	80.940	82.120	79.930	80.020	77.358	3,356,200
2021-07-28	81.130	81.770	78.070	80.090	77.426	2,933,700
2021-07-27	79.960	80.920	78.990	80.560	77.880	3,946,900
2021-07-26	77.430	80.890	77.090	80.880	78.190	4,651,600
2021-07-23	78.040	78.860	76.960	77.720	75.135	4,575,200
2021-07-22	78.000	78.360	76.300	77.760	75.173	4,791,600
2021-07-21	75.630	79.160	75.630	78.900	76.276	7,363,200
2021-07-20	69.600	75.310	69.350	74.890	72.399	7,762,900

← NewerPage 22 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.