Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	50.560	50.850	48.380	49.530	47.883	9,849,900
2020-08-04	47.260	50.090	47.150	49.130	47.496	7,519,900
2020-08-03	47.580	47.950	45.710	47.390	45.814	9,292,700
2020-07-31	50.020	50.300	47.880	48.710	47.090	7,490,700
2020-07-30	50.200	50.690	49.100	50.300	48.627	5,437,600
2020-07-29	51.160	51.440	49.620	51.000	49.304	4,947,500
2020-07-28	49.350	51.990	49.250	50.830	49.139	10,081,400
2020-07-27	50.580	50.590	48.220	49.300	47.660	7,319,600
2020-07-24	50.000	52.420	49.600	50.830	49.139	7,006,500
2020-07-23	50.500	51.430	49.400	50.450	48.772	11,370,100
2020-07-22	52.060	52.660	51.380	51.450	49.739	7,258,700
2020-07-21	52.900	53.960	51.960	52.800	51.044	8,713,200
2020-07-20	53.820	54.780	51.970	52.400	50.657	7,672,500
2020-07-17	52.110	54.370	51.500	53.140	51.372	10,959,700
2020-07-16	55.410	56.150	53.750	53.940	52.146	16,256,700
2020-07-15	51.490	58.680	51.350	58.360	56.419	33,940,100
2020-07-14	48.720	48.720	47.140	48.150	46.548	10,562,700
2020-07-13	52.090	52.900	49.360	49.540	47.892	13,636,900
2020-07-10	47.030	51.950	46.130	51.770	50.048	20,560,000
2020-07-09	50.920	51.100	46.550	47.120	45.553	13,952,500
2020-07-08	46.970	50.430	46.510	50.070	48.405	12,332,700
2020-07-07	48.910	49.750	47.420	47.560	45.978	9,986,200
2020-07-06	50.290	51.490	47.890	50.020	48.356	13,304,500
2020-07-02	52.970	53.620	49.360	49.510	47.863	13,823,700
2020-07-01	51.990	55.620	50.450	50.830	49.139	17,917,100
2020-06-30	49.600	50.770	47.780	50.300	48.627	14,819,000
2020-06-29	46.090	50.490	45.060	50.300	48.627	17,409,100
2020-06-26	48.620	48.910	45.430	46.410	44.866	14,396,000
2020-06-25	45.350	49.190	45.250	48.580	46.964	21,698,800
2020-06-24	51.900	52.460	46.520	48.240	46.635	26,872,900
2020-06-23	52.620	54.600	51.350	54.360	52.552	18,591,800
2020-06-22	53.500	54.140	50.350	51.860	50.135	26,221,000
2020-06-19	60.960	61.120	54.720	55.270	53.432	24,765,400
2020-06-18	56.550	61.690	56.210	59.350	57.376	21,486,000
2020-06-17	59.010	60.240	56.760	58.030	56.100	21,778,900
2020-06-16	66.500	66.890	60.540	62.500	60.421	21,519,800
2020-06-15	55.750	61.780	55.320	60.830	58.807	20,473,000
2020-06-12	60.600	62.700	57.000	61.180	59.145	25,974,100
2020-06-11	56.020	60.000	54.070	54.510	52.697	29,730,900
2020-06-10	67.840	67.840	60.800	63.590	61.475	25,167,000
2020-06-09	70.830	71.720	66.630	69.910	67.585	22,273,600
2020-06-08	75.060	75.550	70.100	75.120	72.621	32,661,300
2020-06-05	64.860	74.590	64.600	69.440	67.130	61,286,500
2020-06-04	57.450	60.320	55.580	57.690	55.771	33,102,100
2020-06-03	54.700	58.800	54.600	58.110	56.177	18,385,800
2020-06-02	57.260	58.440	55.390	56.000	54.137	18,216,000
2020-06-01	52.000	56.070	51.560	55.640	53.789	19,886,400
2020-05-29	50.000	52.820	49.090	51.870	50.145	19,047,800
2020-05-28	53.440	54.700	51.330	51.700	49.980	21,502,300
2020-05-27	54.140	55.320	49.300	54.290	52.484	31,922,200
2020-05-26	47.110	50.360	46.670	49.560	47.912	27,211,800
2020-05-22	44.650	45.400	42.020	43.140	41.705	15,272,600
2020-05-21	41.200	45.070	40.350	43.350	41.908	28,093,800
2020-05-20	43.200	43.620	39.710	40.730	39.375	22,451,000
2020-05-19	43.760	44.310	40.920	42.150	40.748	17,966,900
2020-05-18	41.200	44.980	41.200	43.700	42.246	29,372,600
2020-05-15	34.400	38.270	34.370	37.450	36.204	18,249,400
2020-05-14	33.000	35.870	31.410	35.150	33.981	22,829,500
2020-05-13	36.980	37.010	33.400	34.530	33.381	22,563,500
2020-05-12	38.950	39.220	36.320	36.340	35.131	10,499,900

← NewerPage 27 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.