Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	116.00	118.22	116.00	117.89	112.16	2,445,500
2019-11-14	114.61	115.67	114.32	115.24	109.64	1,565,100
2019-11-13	113.51	115.06	112.83	114.79	109.21	1,232,000
2019-11-12	114.02	114.93	113.25	113.85	108.31	1,168,300
2019-11-11	113.47	114.22	112.84	113.94	108.40	908,900
2019-11-08	114.55	114.90	112.92	114.53	108.96	988,000
2019-11-07	114.61	115.82	112.88	114.99	109.40	2,592,400
2019-11-06	113.63	113.68	111.36	112.78	107.30	1,336,800
2019-11-05	113.67	114.53	112.47	113.51	107.99	1,448,300
2019-11-04	112.21	113.47	111.08	113.28	107.77	1,508,200
2019-11-01	109.87	111.70	109.34	111.18	105.77	1,311,800
2019-10-31	109.07	109.56	107.16	108.83	103.54	2,222,300
2019-10-30	115.47	115.75	108.51	109.42	104.10	3,557,300
2019-10-29	112.90	113.90	112.25	113.27	107.76	1,569,300
2019-10-28	111.51	112.99	111.44	112.20	106.75	961,300
2019-10-25	108.89	111.52	108.89	111.37	105.96	944,200
2019-10-24	110.19	110.62	108.54	109.12	103.81	869,000
2019-10-23	108.27	109.91	107.58	109.68	104.35	1,056,100
2019-10-22	111.75	112.03	108.26	108.41	103.14	1,367,500
2019-10-21	112.00	112.95	100.00	112.07	106.62	2,161,300
2019-10-18	109.49	111.65	109.22	111.18	105.77	1,737,500
2019-10-17	109.01	109.64	108.24	109.15	103.84	558,400
2019-10-16	109.55	109.86	107.14	108.32	103.05	1,032,700
2019-10-15	108.16	110.56	107.92	109.48	104.16	1,439,400
2019-10-14	107.00	108.59	106.89	107.96	102.71	1,183,600
2019-10-11	105.00	108.48	105.00	107.57	102.34	1,960,800
2019-10-10	102.31	103.80	101.82	103.61	98.573	1,213,900
2019-10-09	101.81	102.36	101.28	101.88	96.927	944,100
2019-10-08	101.29	102.80	100.47	101.03	96.118	1,318,400
2019-10-07	102.81	103.75	101.69	102.60	97.612	1,758,200
2019-10-04	104.54	105.29	102.76	103.31	98.287	1,634,300
2019-10-03	103.09	104.48	101.68	104.18	99.115	1,260,800
2019-10-02	103.70	104.00	102.18	103.01	98.002	1,635,700
2019-10-01	108.21	109.34	104.19	104.65	99.562	1,595,200
2019-09-30	108.00	109.27	107.62	108.33	103.06	1,301,900
2019-09-27	107.31	108.11	105.83	107.03	101.83	1,632,200
2019-09-26	106.28	107.95	105.15	106.93	101.73	2,549,600
2019-09-25	108.68	109.80	107.62	109.66	104.33	1,116,200
2019-09-24	110.34	111.63	108.02	108.64	103.36	1,439,800
2019-09-23	110.96	110.96	108.76	109.55	104.22	1,646,500
2019-09-20	112.76	113.28	110.86	111.68	106.25	1,434,700
2019-09-19	112.78	114.17	112.33	112.46	106.99	1,238,300
2019-09-18	113.26	114.18	110.98	112.99	106.75	1,790,700
2019-09-17	113.67	114.79	113.09	114.09	107.79	720,900
2019-09-16	112.09	114.19	111.55	113.93	107.64	1,206,700
2019-09-13	114.00	115.63	113.46	114.83	108.49	1,085,100
2019-09-12	114.09	114.75	111.85	113.27	107.02	1,012,800
2019-09-11	113.93	115.15	112.36	113.83	107.55	1,386,500
2019-09-10	110.86	113.92	110.55	113.75	107.47	1,743,900
2019-09-09	109.07	110.70	108.49	110.61	104.51	1,404,300
2019-09-06	107.53	108.88	106.96	108.41	102.43	1,728,600
2019-09-05	105.40	107.42	105.38	106.94	101.04	1,304,200
2019-09-04	103.78	105.69	103.61	104.74	98.960	1,234,900
2019-09-03	103.00	103.00	100.64	102.85	97.174	1,831,300
2019-08-30	104.22	105.50	103.95	104.28	98.525	1,209,000
2019-08-29	103.81	104.94	103.18	103.38	97.675	1,191,100
2019-08-28	101.27	103.37	100.69	103.18	97.486	1,369,400
2019-08-27	103.49	103.56	101.63	101.77	96.154	1,174,600
2019-08-26	103.27	103.70	102.09	102.49	96.834	1,665,600
2019-08-23	106.69	107.04	102.14	102.53	96.872	2,184,100

← NewerPage 30 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.