Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	262.02	265.38	257.70	258.87	256.01	2,465,700
2026-04-24	261.00	266.89	258.52	265.84	262.91	1,743,300
2026-04-23	264.51	269.66	258.58	260.43	257.56	1,976,300
2026-04-22	272.01	272.01	264.10	265.64	262.71	2,360,700
2026-04-21	280.50	284.24	270.39	271.47	268.47	2,299,800
2026-04-20	279.20	282.59	274.50	282.27	279.16	2,381,500
2026-04-17	282.99	295.33	281.25	285.48	282.33	5,460,400
2026-04-16	283.84	287.69	265.14	265.95	263.02	3,146,400
2026-04-15	282.07	284.19	277.02	282.31	279.19	1,906,300
2026-04-14	284.55	285.80	280.33	281.53	278.42	1,868,400
2026-04-13	271.00	282.52	270.00	282.41	279.29	2,141,900
2026-04-10	276.29	281.32	273.31	276.94	273.88	1,828,100
2026-04-09	274.39	280.32	270.44	275.89	272.85	2,077,300
2026-04-08	294.34	304.40	277.75	279.26	276.18	3,974,100
2026-04-07	270.84	271.34	262.31	267.71	264.76	2,278,600
2026-04-06	272.00	277.97	268.52	275.70	272.66	1,752,600
2026-04-02	271.79	280.29	266.10	273.59	270.57	2,243,100
2026-04-01	282.85	285.50	278.00	282.06	278.95	2,272,100
2026-03-31	267.46	276.57	263.50	275.18	272.14	2,649,900
2026-03-30	263.58	268.63	260.75	261.37	258.49	1,727,600
2026-03-27	269.89	273.22	260.90	261.80	258.91	2,217,800
2026-03-26	275.67	280.80	273.19	274.00	270.98	1,880,200
2026-03-25	281.00	284.74	276.23	279.01	275.93	1,519,100
2026-03-24	273.40	277.00	269.60	273.39	270.37	1,954,900
2026-03-23	276.66	283.23	273.91	278.96	275.88	3,534,100
2026-03-20	272.00	272.00	260.91	263.65	260.74	4,189,300
2026-03-19	268.74	275.96	265.89	272.00	269.00	2,244,600
2026-03-18	275.00	277.14	268.69	269.52	266.55	2,269,700
2026-03-17	285.35	286.43	277.83	277.90	274.83	2,000,600
2026-03-16	280.00	285.83	277.35	280.81	277.71	2,442,500
2026-03-13	271.29	277.50	269.01	272.54	269.53	2,248,400
2026-03-12	281.00	281.00	265.50	266.49	263.55	2,642,300
2026-03-11	286.10	289.78	281.00	286.52	283.36	1,748,500
2026-03-10	286.50	293.69	280.23	285.03	281.88	2,888,500
2026-03-09	268.03	291.38	256.16	290.55	287.34	5,464,200
2026-03-06	270.77	279.44	265.20	278.08	275.01	3,936,700
2026-03-05	285.22	289.21	277.80	283.06	278.45	3,091,500
2026-03-04	303.83	306.37	286.07	287.21	282.54	2,075,900
2026-03-03	289.01	304.89	286.19	301.31	296.41	3,642,900
2026-03-02	291.95	303.85	285.61	300.84	295.94	4,018,200
2026-02-27	309.41	314.87	306.86	310.96	305.90	2,986,500
2026-02-26	314.01	321.16	314.01	318.94	313.75	2,450,100
2026-02-25	319.32	320.97	311.48	313.00	307.91	1,946,200
2026-02-24	302.52	318.75	300.35	316.50	311.35	2,983,400
2026-02-23	314.92	321.32	300.76	302.64	297.71	2,716,500
2026-02-20	309.23	317.48	307.27	315.09	309.96	1,641,800
2026-02-19	316.26	318.50	307.54	310.35	305.30	1,765,800
2026-02-18	320.70	327.24	316.58	318.82	313.63	1,726,900
2026-02-17	324.00	330.64	320.37	323.73	318.46	2,282,400
2026-02-13	329.40	332.51	319.00	319.61	314.41	2,393,000
2026-02-12	338.92	347.13	328.55	332.80	327.38	2,026,900
2026-02-11	347.89	350.58	331.11	333.75	328.32	2,739,600
2026-02-10	348.65	356.39	346.51	347.30	341.65	1,945,800
2026-02-09	345.00	349.26	341.55	348.03	342.37	1,972,000
2026-02-06	329.28	348.20	329.00	348.00	342.34	1,787,600
2026-02-05	327.51	338.28	323.80	326.09	320.78	1,954,100
2026-02-04	330.00	332.65	321.06	328.65	323.30	1,663,200
2026-02-03	333.40	339.84	325.19	326.29	320.98	2,291,700
2026-02-02	326.98	340.68	324.58	334.05	328.61	2,168,200
2026-01-30	337.54	341.32	318.50	324.65	319.37	3,353,900

← NewerPage 3 of 79 · 4,728 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.