Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	69.000	69.090	66.480	66.500	64.288	4,754,600
2021-01-25	70.730	70.860	66.910	68.420	66.144	7,703,000
2021-01-22	71.670	72.280	70.660	71.960	69.566	2,636,600
2021-01-21	72.500	73.510	71.020	72.660	70.243	3,098,400
2021-01-20	74.040	75.160	72.270	72.820	70.398	2,432,300
2021-01-19	74.000	74.670	72.460	73.480	71.036	2,505,600
2021-01-15	75.040	76.290	72.870	72.920	70.494	3,125,000
2021-01-14	73.590	76.530	73.370	75.840	73.317	5,228,200
2021-01-13	71.780	72.510	70.770	72.250	69.847	2,772,100
2021-01-12	72.140	72.710	70.810	72.470	70.059	2,763,100
2021-01-11	71.300	73.100	70.850	72.120	69.721	2,723,400
2021-01-08	74.910	75.490	71.960	72.970	70.543	3,104,200
2021-01-07	72.640	75.440	72.640	73.980	71.519	3,993,700
2021-01-06	72.700	74.070	71.140	72.200	69.798	3,612,500
2021-01-05	70.500	73.270	70.430	72.550	70.137	4,029,500
2021-01-04	74.800	75.240	69.890	70.720	68.368	5,732,800
2020-12-31	73.500	75.750	71.200	74.690	72.206	6,275,500
2020-12-30	71.600	74.070	71.190	73.750	71.297	4,429,400
2020-12-29	74.060	74.400	70.860	71.600	69.218	3,461,300
2020-12-28	71.900	73.990	71.200	72.890	70.465	3,917,600
2020-12-24	71.750	71.850	70.070	70.660	68.310	1,712,400
2020-12-23	70.150	72.870	70.110	71.420	69.044	3,764,200
2020-12-22	71.820	71.880	68.570	69.690	67.372	4,562,300
2020-12-21	69.010	72.240	68.750	71.820	69.431	4,991,100
2020-12-18	73.740	74.490	71.580	72.290	69.885	4,961,400
2020-12-17	74.020	74.480	72.610	73.940	71.481	3,298,300
2020-12-16	74.060	74.640	72.350	73.650	71.200	3,570,000
2020-12-15	74.650	74.710	70.750	74.050	71.587	7,261,100
2020-12-14	78.810	79.430	73.950	74.060	71.597	6,263,400
2020-12-11	80.990	81.460	76.260	76.460	73.917	6,149,100
2020-12-10	80.750	82.620	80.350	80.640	77.958	4,513,000
2020-12-09	83.910	84.970	80.870	82.370	79.630	6,767,500
2020-12-08	80.670	83.850	80.510	82.830	80.075	4,374,300
2020-12-07	82.250	82.440	80.300	81.620	78.905	5,566,400
2020-12-04	83.000	83.750	80.430	82.730	79.978	8,543,100
2020-12-03	81.240	85.100	81.020	84.400	81.593	5,937,600
2020-12-02	77.360	81.370	75.970	80.640	77.958	3,845,200
2020-12-01	80.000	80.680	78.150	78.290	75.686	3,469,200
2020-11-30	82.000	82.000	77.700	78.810	76.189	5,833,900
2020-11-27	80.580	82.150	80.430	81.480	78.770	2,194,300
2020-11-25	80.450	81.630	79.470	80.080	77.416	5,114,000
2020-11-24	79.130	82.590	78.340	81.630	78.915	8,096,200
2020-11-23	73.560	76.450	73.560	75.780	73.259	4,973,100
2020-11-20	74.720	75.140	72.530	72.580	70.166	4,593,000
2020-11-19	73.850	75.050	73.220	74.440	71.964	3,532,400
2020-11-18	74.110	76.490	74.050	74.130	71.664	5,810,000
2020-11-17	74.610	76.740	73.740	75.340	72.834	5,924,500
2020-11-16	75.790	77.230	74.020	75.500	72.989	12,110,100
2020-11-13	69.350	71.130	68.650	70.610	68.261	4,567,000
2020-11-12	68.070	71.120	67.670	68.100	65.835	6,968,100
2020-11-11	73.810	73.920	69.700	70.880	68.522	10,404,000
2020-11-10	74.030	74.630	71.360	73.730	71.278	11,446,100
2020-11-09	73.270	78.860	71.240	75.430	72.921	27,736,800
2020-11-06	59.810	59.980	58.200	58.570	56.622	4,250,900
2020-11-05	57.770	60.320	57.630	60.170	58.169	4,516,500
2020-11-04	57.210	58.610	56.400	56.980	55.085	3,503,500
2020-11-03	56.900	58.650	56.340	57.570	55.655	4,837,500
2020-11-02	55.000	57.100	53.850	57.020	55.123	7,320,100
2020-10-30	52.970	57.800	51.370	56.420	54.543	17,043,800
2020-10-29	53.020	54.370	51.330	53.830	52.039	8,947,300

← NewerPage 25 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.