Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	115.50	115.98	113.43	113.62	108.76	3,140,500
2020-02-12	114.57	118.03	114.46	117.23	112.22	3,994,700
2020-02-11	111.06	113.98	110.25	113.06	108.23	3,238,600
2020-02-10	110.78	111.18	109.52	109.70	105.01	2,737,600
2020-02-07	113.37	114.31	110.52	111.55	106.78	5,071,200
2020-02-06	118.91	120.30	116.60	116.67	111.68	2,518,700
2020-02-05	119.50	120.82	117.61	118.26	113.20	2,455,000
2020-02-04	121.97	122.10	116.71	118.00	112.95	3,308,000
2020-02-03	116.36	119.37	114.26	116.45	111.47	3,064,500
2020-01-31	119.71	120.60	116.68	117.08	112.07	2,020,100
2020-01-30	115.50	120.11	115.49	119.70	114.58	4,088,500
2020-01-29	121.48	123.82	120.74	121.64	116.44	2,121,300
2020-01-28	119.23	121.61	117.30	120.43	115.28	2,576,700
2020-01-27	118.59	119.48	115.82	116.91	111.91	4,937,300
2020-01-24	129.04	129.04	124.00	126.51	121.10	2,689,600
2020-01-23	126.73	129.77	123.47	129.59	124.05	2,123,100
2020-01-22	130.57	131.43	128.79	129.13	123.61	1,836,700
2020-01-21	133.20	133.35	128.22	129.68	124.13	3,369,900
2020-01-17	133.50	135.32	133.25	135.05	129.27	906,000
2020-01-16	133.14	134.14	132.89	134.05	128.32	800,600
2020-01-15	132.91	133.87	132.02	132.62	126.95	872,900
2020-01-14	133.39	133.62	132.55	132.95	127.26	1,112,300
2020-01-13	133.21	133.69	132.51	133.11	127.42	1,244,700
2020-01-10	134.17	134.49	132.69	133.19	127.49	835,400
2020-01-09	133.92	135.06	132.94	133.92	128.19	1,227,300
2020-01-08	130.35	132.71	130.02	132.22	126.57	1,429,600
2020-01-07	131.08	132.10	130.44	130.44	124.86	1,211,400
2020-01-06	131.59	131.87	130.39	131.63	126.00	1,518,000
2020-01-03	132.79	133.62	131.81	133.49	127.78	1,229,400
2020-01-02	134.55	134.80	133.47	134.65	128.89	1,014,400
2019-12-31	133.14	133.96	132.84	133.51	127.80	814,800
2019-12-30	133.72	133.72	132.72	133.35	127.65	803,800
2019-12-27	134.30	134.60	133.27	133.33	127.63	624,300
2019-12-26	133.07	134.27	132.26	134.17	128.43	820,300
2019-12-24	133.52	133.65	132.60	132.96	127.27	573,600
2019-12-23	130.95	134.00	130.81	133.40	127.70	1,743,700
2019-12-20	128.93	132.49	128.21	131.08	125.47	4,295,700
2019-12-19	126.81	127.41	126.17	126.85	121.43	1,952,300
2019-12-18	127.31	127.73	126.25	127.59	121.39	1,479,400
2019-12-17	126.00	127.31	125.28	127.05	120.87	1,656,200
2019-12-16	126.59	127.14	126.00	126.20	120.06	1,553,800
2019-12-13	125.62	126.84	124.60	125.64	119.53	2,485,500
2019-12-12	123.25	125.42	122.12	124.99	118.91	1,460,500
2019-12-11	122.01	123.56	121.85	123.32	117.32	1,589,700
2019-12-10	121.62	121.87	120.30	121.59	115.68	1,748,600
2019-12-09	121.35	122.12	120.01	121.82	115.90	1,957,800
2019-12-06	122.00	122.49	120.86	122.07	116.14	1,740,100
2019-12-05	120.76	121.22	120.06	121.00	115.12	1,694,200
2019-12-04	118.74	120.17	118.74	120.10	114.26	1,957,500
2019-12-03	117.85	118.86	116.89	118.85	113.07	1,918,400
2019-12-02	120.16	120.42	118.44	119.15	113.36	1,553,000
2019-11-29	120.64	120.86	119.75	120.02	114.19	751,600
2019-11-27	120.54	121.31	119.58	121.30	115.40	1,218,900
2019-11-26	119.49	120.41	118.57	119.74	113.92	2,379,800
2019-11-25	119.80	120.13	119.21	119.42	113.61	1,375,000
2019-11-22	119.43	120.05	118.35	119.13	113.34	1,642,400
2019-11-21	116.71	118.85	115.52	118.69	112.92	2,252,200
2019-11-20	118.13	119.06	116.37	117.00	111.31	2,435,000
2019-11-19	119.50	120.10	118.78	118.86	113.08	1,614,000
2019-11-18	118.00	118.55	117.02	118.40	112.64	1,651,100

← NewerPage 29 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.