Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	106.69	107.04	102.14	102.53	96.872	2,184,100
2019-08-22	107.84	108.11	106.14	107.03	101.12	944,700
2019-08-21	108.65	108.69	107.12	107.67	101.73	778,500
2019-08-20	107.61	108.43	107.00	107.63	101.69	949,000
2019-08-19	106.54	108.42	106.54	107.76	101.81	1,350,200
2019-08-16	104.57	105.78	103.55	105.18	99.376	988,300
2019-08-15	104.79	105.32	103.55	103.87	98.138	1,217,700
2019-08-14	106.94	107.43	102.87	104.19	98.440	1,910,800
2019-08-13	105.26	109.24	104.30	109.03	103.01	2,318,600
2019-08-12	108.65	108.95	106.69	107.30	101.38	834,300
2019-08-09	109.75	110.11	108.34	109.25	103.22	904,900
2019-08-08	107.86	110.46	107.48	109.74	103.68	2,011,800
2019-08-07	106.68	108.30	105.76	107.37	101.44	1,355,800
2019-08-06	108.29	109.12	106.48	107.06	101.15	2,026,600
2019-08-05	108.77	109.50	106.75	107.69	101.75	1,894,200
2019-08-02	113.50	113.50	109.82	110.73	104.62	2,006,600
2019-08-01	116.02	117.97	113.86	114.05	107.76	2,533,300
2019-07-31	115.94	117.02	114.81	116.34	109.92	2,462,300
2019-07-30	114.74	115.99	114.70	115.99	109.59	1,581,300
2019-07-29	113.75	116.00	113.75	115.59	109.21	1,995,700
2019-07-26	114.53	115.34	113.36	113.96	107.67	2,323,000
2019-07-25	112.44	115.95	111.65	113.04	106.80	3,491,500
2019-07-24	113.51	115.60	113.19	115.34	108.98	3,141,300
2019-07-23	112.46	114.06	112.37	113.73	107.45	2,054,800
2019-07-22	110.58	111.91	110.10	111.63	105.47	3,048,800
2019-07-19	111.54	112.83	110.09	110.15	104.07	1,931,600
2019-07-18	111.36	111.91	110.24	111.00	104.87	1,955,600
2019-07-17	114.36	114.82	111.08	111.76	105.59	1,923,400
2019-07-16	112.57	115.06	112.52	114.55	108.23	2,473,100
2019-07-15	110.45	113.29	110.45	112.85	106.62	3,594,300
2019-07-12	110.22	110.91	109.24	110.14	104.06	3,208,100
2019-07-11	110.36	110.77	109.56	110.40	104.31	2,225,900
2019-07-10	111.87	112.27	110.13	110.38	104.29	2,098,700
2019-07-09	111.13	112.29	109.94	111.22	105.08	3,188,700
2019-07-08	115.00	115.32	111.53	111.89	105.72	2,900,300
2019-07-05	116.55	116.72	115.10	115.40	109.03	2,210,100
2019-07-03	118.57	118.69	115.81	116.54	110.11	1,634,600
2019-07-02	118.25	119.09	117.29	119.04	112.47	1,105,600
2019-07-01	122.00	122.90	117.74	118.07	111.55	2,199,900
2019-06-28	119.60	121.34	119.32	121.21	114.52	2,067,000
2019-06-27	117.18	119.52	116.58	119.20	112.62	1,099,400
2019-06-26	116.69	117.19	115.53	116.55	110.12	1,179,500
2019-06-25	116.65	117.41	114.45	116.04	109.64	1,617,900
2019-06-24	114.59	117.52	114.39	117.10	110.64	2,455,100
2019-06-21	118.36	118.74	114.76	114.84	108.50	2,822,900
2019-06-20	119.21	121.42	118.09	118.74	112.19	3,429,800
2019-06-19	123.25	123.62	121.72	122.65	115.88	781,400
2019-06-18	123.15	124.45	121.94	122.63	115.86	873,100
2019-06-17	124.10	124.38	122.02	122.21	115.47	908,700
2019-06-14	122.55	124.25	122.28	124.13	117.28	801,300
2019-06-13	124.15	124.15	122.13	122.47	115.71	1,010,000
2019-06-12	123.30	124.68	122.29	124.27	117.41	1,008,400
2019-06-11	124.48	125.58	122.44	122.86	116.08	981,700
2019-06-10	122.02	124.33	121.79	123.44	116.63	965,200
2019-06-07	118.86	123.00	118.86	120.97	114.29	1,154,600
2019-06-06	118.48	118.85	116.79	118.64	112.09	2,023,900
2019-06-05	122.45	122.45	116.39	118.47	111.93	2,251,100
2019-06-04	121.89	121.89	117.17	121.51	114.80	2,833,800
2019-06-03	121.20	121.95	120.09	120.70	114.04	1,183,800
2019-05-31	121.58	122.20	121.00	121.76	114.38	1,041,500

← NewerPage 31 of 79 · 4,732 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.