Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	68.930	70.830	66.900	69.510	67.198	10,445,500
2021-07-16	75.890	76.480	72.020	72.390	69.982	5,115,500
2021-07-15	75.100	75.620	72.380	74.210	71.742	6,498,100
2021-07-14	79.000	79.900	75.970	76.200	73.665	4,095,400
2021-07-13	80.490	80.630	78.430	78.510	75.899	2,888,900
2021-07-12	81.230	81.990	80.020	81.540	78.828	2,414,900
2021-07-09	80.370	82.540	79.790	82.330	79.591	2,876,800
2021-07-08	78.450	80.520	77.110	79.450	76.807	4,500,500
2021-07-07	82.410	83.430	80.300	80.460	77.784	5,203,700
2021-07-06	87.500	87.820	82.580	82.970	80.210	4,788,200
2021-07-02	86.360	86.360	84.970	86.040	83.178	2,258,700
2021-07-01	85.900	87.100	85.330	85.890	83.033	2,581,700
2021-06-30	83.430	85.390	82.800	85.280	82.443	3,732,600
2021-06-29	83.510	84.770	82.430	83.000	80.239	5,372,500
2021-06-28	88.000	88.360	82.850	83.450	80.674	9,627,200
2021-06-25	87.300	89.890	86.740	89.220	86.252	5,350,300
2021-06-24	86.990	88.070	85.970	86.970	84.077	3,585,200
2021-06-23	85.710	86.830	85.710	86.160	83.294	1,938,500
2021-06-22	86.800	86.940	84.520	85.660	82.811	3,118,900
2021-06-21	86.210	87.530	84.960	87.400	84.493	2,822,900
2021-06-18	85.410	86.630	84.500	85.640	82.791	4,091,200
2021-06-17	88.270	89.820	85.970	86.410	83.536	3,482,800
2021-06-16	87.790	89.050	86.950	88.520	85.576	3,330,400
2021-06-15	88.420	88.960	86.690	86.930	84.038	2,432,900
2021-06-14	90.000	90.360	87.390	87.950	85.025	3,047,700
2021-06-11	88.440	90.730	88.140	90.090	87.093	3,900,100
2021-06-10	93.000	93.010	89.590	90.630	87.615	4,126,600
2021-06-09	95.320	95.470	92.560	92.790	89.704	2,560,300
2021-06-08	94.950	95.980	93.940	94.950	91.792	3,253,300
2021-06-07	94.620	96.170	94.240	94.480	91.337	3,017,200
2021-06-04	95.750	95.830	93.300	94.070	90.941	2,721,400
2021-06-03	96.000	96.110	93.920	94.720	91.569	3,449,800
2021-06-02	96.500	97.720	95.350	96.980	93.754	3,576,400
2021-06-01	94.950	97.540	94.910	96.250	93.048	3,903,500
2021-05-28	94.730	94.730	92.130	93.270	90.168	3,786,700
2021-05-27	92.880	95.130	92.710	94.760	91.608	5,393,400
2021-05-26	90.230	92.560	89.560	92.490	89.414	5,894,000
2021-05-25	87.000	90.640	86.990	89.000	86.040	7,172,000
2021-05-24	83.470	86.110	82.250	85.870	83.014	4,098,200
2021-05-21	85.400	85.880	82.680	82.820	80.065	3,707,200
2021-05-20	84.750	84.970	82.930	84.660	81.844	3,146,100
2021-05-19	82.560	84.050	81.560	83.990	81.196	2,823,700
2021-05-18	84.860	87.270	83.950	84.980	82.153	3,451,600
2021-05-17	84.020	84.760	82.710	84.540	81.728	2,397,600
2021-05-14	79.710	84.490	79.550	84.270	81.467	4,401,700
2021-05-13	78.840	79.990	76.130	78.460	75.850	3,787,800
2021-05-12	80.120	81.000	77.800	78.050	75.454	3,686,600
2021-05-11	81.380	82.970	79.830	81.280	78.576	3,634,800
2021-05-10	83.900	84.860	83.030	83.930	81.138	3,584,500
2021-05-07	81.090	84.560	80.450	84.290	81.486	3,668,900
2021-05-06	83.110	83.870	79.020	80.700	78.016	5,478,700
2021-05-05	84.080	84.800	82.400	83.000	80.239	3,109,800
2021-05-04	87.000	87.100	82.930	83.990	81.196	4,689,900
2021-05-03	87.460	88.690	86.690	87.910	84.986	2,749,100
2021-04-30	84.150	87.470	83.810	86.950	84.058	3,741,200
2021-04-29	90.060	92.450	84.720	84.900	82.076	6,561,300
2021-04-28	87.260	88.430	86.590	87.470	84.560	1,943,400
2021-04-27	87.010	88.220	85.820	87.630	84.715	2,112,200
2021-04-26	87.400	88.840	86.670	86.940	84.048	2,229,500
2021-04-23	84.650	85.960	83.280	85.810	82.956	2,512,100

← NewerPage 23 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.