Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	53.020	54.370	51.330	53.830	52.039	8,947,300
2020-10-28	55.130	55.610	53.060	53.120	51.353	9,382,600
2020-10-27	58.090	59.410	57.280	57.380	55.471	5,285,500
2020-10-26	62.220	62.270	55.810	58.260	56.322	12,161,300
2020-10-23	63.910	64.770	62.880	64.480	62.335	5,040,600
2020-10-22	61.100	63.460	61.080	63.390	61.281	6,314,300
2020-10-21	61.560	61.570	60.020	60.690	58.671	3,869,300
2020-10-20	60.800	62.040	60.020	61.790	59.735	6,258,700
2020-10-19	59.520	60.870	58.770	59.710	57.724	6,251,900
2020-10-16	59.490	59.980	57.900	58.830	56.873	6,332,200
2020-10-15	58.670	59.550	57.850	59.380	57.405	7,955,200
2020-10-14	61.350	62.480	59.640	59.910	57.917	18,061,300
2020-10-13	64.190	64.640	60.030	60.610	58.594	23,821,400
2020-10-12	70.360	70.730	69.180	69.830	67.507	4,336,100
2020-10-09	69.400	72.110	68.800	71.090	68.725	6,369,900
2020-10-08	68.810	69.360	67.250	69.290	66.985	4,740,300
2020-10-07	67.470	68.640	66.100	68.020	65.757	4,551,400
2020-10-06	66.000	69.910	65.770	66.180	63.979	7,355,400
2020-10-05	65.000	66.100	64.500	65.250	63.080	3,575,800
2020-10-02	62.500	65.760	62.300	65.260	63.089	4,949,000
2020-10-01	65.150	65.920	63.570	65.550	63.370	5,432,000
2020-09-30	66.470	68.210	64.180	64.730	62.577	7,994,700
2020-09-29	65.860	66.230	63.510	64.400	62.258	4,396,300
2020-09-28	66.130	66.830	63.320	66.090	63.892	5,677,500
2020-09-25	63.220	64.910	61.780	64.590	62.442	7,922,100
2020-09-24	60.640	61.240	58.270	59.970	57.975	6,456,400
2020-09-23	63.020	65.100	61.170	61.240	59.203	5,252,900
2020-09-22	61.000	63.060	60.660	62.370	60.295	5,057,600
2020-09-21	62.090	62.620	59.120	60.710	58.691	8,709,800
2020-09-18	68.500	69.080	64.520	65.450	63.273	9,855,000
2020-09-17	68.050	70.420	67.510	68.750	66.463	5,638,300
2020-09-16	67.690	71.250	67.000	69.610	67.295	6,676,100
2020-09-15	70.690	70.840	66.940	67.690	65.438	8,654,800
2020-09-14	70.330	71.180	69.360	70.940	68.580	4,715,900
2020-09-11	70.490	70.580	68.150	69.340	67.034	4,109,400
2020-09-10	70.730	74.070	70.090	70.140	67.807	6,334,400
2020-09-09	70.620	70.800	67.610	70.110	67.778	6,760,600
2020-09-08	70.020	73.500	69.550	71.510	69.131	7,383,800
2020-09-04	72.470	73.120	68.580	71.950	69.557	7,898,800
2020-09-03	71.100	74.440	68.930	70.200	67.865	12,987,800
2020-09-02	69.180	69.180	66.730	68.370	66.096	6,132,200
2020-09-01	66.990	69.170	65.670	68.510	66.231	6,146,000
2020-08-31	70.130	71.550	68.200	68.840	66.550	8,218,300
2020-08-28	67.810	71.250	66.640	70.120	67.788	13,883,000
2020-08-27	64.040	67.570	63.970	66.600	64.385	9,902,900
2020-08-26	63.720	64.080	61.890	62.840	60.750	5,710,300
2020-08-25	64.580	65.090	62.700	64.070	61.939	7,931,400
2020-08-24	63.040	65.200	61.200	64.430	62.287	12,221,500
2020-08-21	61.510	63.030	61.290	61.530	59.483	5,980,700
2020-08-20	59.960	61.760	59.270	61.530	59.483	5,405,900
2020-08-19	60.210	64.150	60.040	61.090	59.058	10,438,600
2020-08-18	60.000	60.580	58.710	60.400	58.391	7,827,000
2020-08-17	60.350	60.550	58.560	60.290	58.285	8,097,400
2020-08-14	57.930	60.750	57.600	60.500	58.488	9,203,400
2020-08-13	56.710	59.650	56.390	58.500	56.554	8,594,100
2020-08-12	60.520	60.770	55.030	57.190	55.288	12,710,500
2020-08-11	61.480	62.190	58.290	58.670	56.718	18,211,800
2020-08-10	51.110	58.260	51.110	57.310	55.404	19,738,000
2020-08-07	50.710	52.330	49.460	52.100	50.367	8,397,400
2020-08-06	48.900	51.580	48.550	51.100	49.400	8,729,700

← NewerPage 26 of 79 · 4,731 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.