Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	84.400	86.550	83.610	84.180	81.380	2,982,200
2021-04-21	81.150	84.720	80.050	84.690	81.873	3,265,900
2021-04-20	83.000	83.010	79.030	81.070	78.373	4,626,900
2021-04-19	85.120	85.740	83.410	83.780	80.993	2,564,200
2021-04-16	85.230	86.820	84.700	85.390	82.550	2,459,100
2021-04-15	87.070	87.080	83.850	84.500	81.689	3,444,500
2021-04-14	86.750	88.730	86.360	86.530	83.652	2,276,300
2021-04-13	84.880	86.850	83.600	86.530	83.652	3,996,000
2021-04-12	89.030	89.030	85.730	87.060	84.164	3,545,300
2021-04-09	89.380	90.470	88.670	89.880	86.890	2,348,800
2021-04-08	90.930	90.930	87.430	89.790	86.803	4,802,300
2021-04-07	93.000	95.300	90.900	91.040	88.012	5,531,500
2021-04-06	89.150	92.300	88.580	90.760	87.741	3,563,100
2021-04-05	89.440	91.300	88.720	89.150	86.185	4,770,900
2021-04-01	86.500	87.820	85.480	86.670	83.787	2,397,600
2021-03-31	85.130	86.840	84.440	85.610	82.762	3,189,700
2021-03-30	83.140	85.970	83.060	85.350	82.511	2,715,700
2021-03-29	84.650	85.200	81.600	82.870	80.113	2,536,100
2021-03-26	84.960	86.330	81.680	84.560	81.747	3,321,400
2021-03-25	80.000	84.250	78.860	83.450	80.674	4,898,100
2021-03-24	86.000	89.100	80.560	81.580	78.866	8,644,500
2021-03-23	87.390	88.060	83.040	83.900	81.109	6,076,400
2021-03-22	89.460	90.260	87.850	88.900	85.943	3,828,000
2021-03-19	88.760	91.040	86.530	90.720	87.702	6,079,500
2021-03-18	91.630	92.160	88.220	88.410	85.469	4,037,300
2021-03-17	89.560	91.450	87.920	91.450	88.408	3,985,800
2021-03-16	93.510	94.000	88.340	89.520	86.542	5,421,100
2021-03-15	92.250	96.900	92.000	94.550	91.405	7,997,300
2021-03-12	87.730	90.320	87.650	90.220	87.219	3,922,600
2021-03-11	88.560	89.670	86.300	87.990	85.063	4,751,600
2021-03-10	90.000	92.090	86.460	87.320	84.415	5,553,700
2021-03-09	89.000	90.250	85.400	89.560	86.581	3,774,800
2021-03-08	87.990	89.610	85.240	87.910	84.986	4,828,500
2021-03-05	89.910	90.550	80.550	86.510	83.632	9,546,100
2021-03-04	96.140	96.380	87.890	91.610	88.563	6,512,100
2021-03-03	94.030	97.360	93.930	94.480	91.337	8,771,600
2021-03-02	92.700	95.500	91.990	93.620	90.506	19,538,300
2021-03-01	92.780	93.120	89.710	91.350	88.311	14,470,200
2021-02-26	91.000	94.230	89.270	93.270	90.168	5,564,400
2021-02-25	98.010	99.240	88.510	91.630	88.582	10,355,800
2021-02-24	91.670	97.080	91.620	96.660	93.445	9,811,100
2021-02-23	87.310	90.470	82.770	90.050	87.055	10,128,200
2021-02-22	79.570	88.750	79.010	86.230	83.362	15,159,300
2021-02-19	76.620	79.730	76.500	78.870	76.247	5,659,900
2021-02-18	74.310	75.980	72.900	75.120	72.621	3,583,600
2021-02-17	73.360	76.650	72.490	75.110	72.612	5,978,000
2021-02-16	69.000	74.760	68.380	74.200	71.732	9,398,900
2021-02-12	66.660	68.300	66.650	67.630	65.380	3,173,500
2021-02-11	69.000	69.830	67.410	67.990	65.728	3,277,700
2021-02-10	69.250	70.690	68.540	68.770	66.483	4,418,300
2021-02-09	70.750	70.750	68.310	68.890	66.599	3,017,000
2021-02-08	72.500	72.500	70.580	70.700	68.348	2,701,200
2021-02-05	71.670	72.990	71.030	71.580	69.199	3,131,300
2021-02-04	70.400	71.870	69.880	70.840	68.484	3,588,800
2021-02-03	69.000	70.030	68.310	69.420	67.111	2,907,700
2021-02-02	67.170	68.910	65.840	68.680	66.396	3,839,200
2021-02-01	65.950	66.550	64.660	65.750	63.563	3,547,900
2021-01-29	68.650	69.330	64.260	65.000	62.838	5,937,800
2021-01-28	69.290	70.580	67.450	69.050	66.753	5,089,900
2021-01-27	65.430	68.530	64.340	66.180	63.979	4,557,600

← NewerPage 24 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.