Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	39.110	39.480	37.780	38.070	36.804	9,389,600
2020-05-08	40.300	41.390	38.550	39.920	38.592	15,948,800
2020-05-07	36.480	38.970	36.450	38.030	36.765	13,834,900
2020-05-06	38.210	38.500	36.000	36.110	34.909	15,416,900
2020-05-05	41.630	42.270	37.020	37.200	35.963	25,370,100
2020-05-04	37.610	41.750	37.020	41.370	39.994	22,844,900
2020-05-01	43.130	44.740	40.600	40.770	39.414	20,273,800
2020-04-30	47.510	48.560	44.380	46.770	45.214	21,274,400
2020-04-29	45.000	48.600	44.420	48.060	46.461	28,659,800
2020-04-28	41.900	43.010	39.570	41.590	40.207	23,428,800
2020-04-27	36.330	39.580	35.860	39.470	38.157	19,029,200
2020-04-24	37.100	37.480	35.000	35.680	34.493	14,773,900
2020-04-23	34.370	37.200	34.130	36.880	35.653	21,504,000
2020-04-22	35.340	35.740	33.620	34.010	32.879	9,840,700
2020-04-21	34.500	35.770	33.500	34.430	33.285	15,515,200
2020-04-20	35.510	37.210	34.910	35.990	34.793	15,153,000
2020-04-17	37.110	37.610	35.000	37.390	36.146	24,741,700
2020-04-16	36.500	37.070	33.010	34.010	32.879	24,760,200
2020-04-15	35.020	37.850	34.400	36.980	35.750	22,565,500
2020-04-14	35.950	39.000	35.360	37.840	36.581	32,458,600
2020-04-13	36.320	36.700	33.250	33.370	32.260	34,049,200
2020-04-09	40.820	45.120	36.760	40.220	38.882	46,241,200
2020-04-08	34.880	37.800	33.650	37.560	36.311	28,694,300
2020-04-07	35.310	39.750	31.650	33.550	32.434	51,068,300
2020-04-06	26.800	30.210	25.850	29.610	28.625	33,519,300
2020-04-03	25.710	26.210	22.250	24.390	23.579	26,467,300
2020-04-02	25.500	27.950	23.950	24.820	23.994	29,239,400
2020-04-01	30.300	30.860	25.600	25.770	24.913	24,415,500
2020-03-31	28.640	35.650	28.300	32.170	31.100	26,187,400
2020-03-30	32.310	32.630	28.100	29.770	28.780	25,443,700
2020-03-27	37.510	37.530	32.800	34.500	33.352	31,129,200
2020-03-26	42.830	49.870	37.850	40.610	39.259	35,085,100
2020-03-25	40.500	45.450	34.710	42.410	40.999	32,761,400
2020-03-24	34.500	39.590	32.140	34.470	33.323	28,057,200
2020-03-23	24.030	29.320	22.770	28.190	27.252	20,278,800
2020-03-20	24.450	28.100	22.000	23.810	23.018	22,221,500
2020-03-19	21.760	24.150	20.550	22.410	21.665	17,031,500
2020-03-18	26.020	26.300	19.250	22.330	21.587	24,554,800
2020-03-17	31.220	31.440	26.830	27.660	26.740	18,129,200
2020-03-16	29.900	35.480	29.280	29.940	28.944	25,379,100
2020-03-13	37.010	37.340	28.610	32.330	31.255	27,483,000
2020-03-12	34.000	39.560	29.010	30.270	29.263	28,866,300
2020-03-11	48.560	51.000	41.200	44.370	42.894	23,724,700
2020-03-10	51.030	52.700	40.200	51.670	49.951	30,322,600
2020-03-09	56.230	56.300	47.360	48.270	46.664	19,180,300
2020-03-06	62.700	70.330	60.360	65.010	62.848	16,949,000
2020-03-05	75.030	75.920	64.180	65.780	63.592	16,079,000
2020-03-04	79.950	80.150	75.320	79.360	75.966	10,264,600
2020-03-03	81.760	81.940	76.780	78.190	74.846	7,591,300
2020-03-02	81.500	81.510	76.780	80.560	77.115	7,890,200
2020-02-28	73.920	81.360	73.480	80.410	76.971	9,924,700
2020-02-27	79.510	80.570	70.500	77.000	73.707	14,785,900
2020-02-26	90.440	90.980	81.820	82.340	78.819	9,748,000
2020-02-25	97.780	98.360	89.290	89.550	85.720	5,906,100
2020-02-24	99.950	101.00	96.390	96.610	92.478	7,476,900
2020-02-21	108.84	109.06	105.15	106.11	101.57	3,352,400
2020-02-20	110.87	110.99	109.42	109.80	105.10	2,867,900
2020-02-19	111.21	112.27	110.67	111.01	106.26	2,531,900
2020-02-18	112.49	112.76	110.71	111.41	106.65	2,977,800
2020-02-14	113.35	113.62	112.44	113.16	108.32	2,555,700

← NewerPage 28 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.