Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	113.22	113.76	108.57	109.13	101.24	1,634,200
2018-12-03	114.24	116.48	113.38	114.25	105.99	2,069,100
2018-11-30	111.20	113.16	110.68	113.07	104.89	1,574,800
2018-11-29	113.05	113.43	111.42	111.63	103.56	1,722,300
2018-11-28	111.38	113.65	110.57	112.54	104.40	1,488,200
2018-11-27	110.53	111.34	109.42	110.74	102.73	959,000
2018-11-26	111.04	112.20	110.61	111.46	103.40	1,289,400
2018-11-23	107.10	111.04	106.99	110.28	102.30	746,600
2018-11-21	108.51	108.86	107.19	107.37	99.605	1,198,000
2018-11-20	105.00	107.91	103.69	107.26	99.503	1,920,000
2018-11-19	109.69	110.19	106.40	107.02	99.280	928,800
2018-11-16	109.28	110.94	109.07	109.99	102.04	1,500,700
2018-11-15	105.82	109.98	105.50	109.86	101.91	2,467,800
2018-11-14	107.38	107.82	105.26	106.51	98.807	1,454,800
2018-11-13	105.32	108.40	105.00	106.24	98.557	1,741,900
2018-11-12	106.68	107.11	104.45	104.67	97.100	1,212,700
2018-11-09	107.31	108.49	106.57	107.17	99.419	1,614,300
2018-11-08	109.10	110.69	107.05	107.69	99.902	1,960,400
2018-11-07	106.80	109.29	105.45	109.03	101.14	2,107,700
2018-11-06	105.38	106.33	104.67	106.12	98.445	1,433,000
2018-11-05	105.81	106.49	104.77	105.82	98.167	1,363,200
2018-11-02	108.95	109.17	104.76	105.80	98.148	2,129,800
2018-11-01	105.01	108.79	104.68	108.45	100.61	2,176,300
2018-10-31	103.76	106.42	103.76	104.73	97.156	2,585,300
2018-10-30	99.510	102.07	98.250	101.81	94.447	2,928,100
2018-10-29	104.26	105.34	97.480	99.520	92.323	3,127,800
2018-10-26	106.05	113.27	102.38	103.07	95.616	3,701,500
2018-10-25	108.00	109.51	103.06	107.94	100.13	5,415,300
2018-10-24	114.27	114.80	106.54	106.97	99.234	2,977,700
2018-10-23	112.51	115.39	110.56	114.85	106.54	2,646,700
2018-10-22	116.09	116.33	114.51	114.61	106.32	2,320,100
2018-10-19	116.70	118.01	114.63	115.18	106.85	2,438,700
2018-10-18	120.56	120.66	116.37	116.63	108.20	1,629,000
2018-10-17	121.30	121.88	119.92	120.59	111.87	882,600
2018-10-16	118.86	121.86	118.72	121.61	112.82	1,159,000
2018-10-15	118.86	120.28	117.75	117.78	109.26	1,517,500
2018-10-12	119.13	119.51	117.00	119.05	110.44	1,260,800
2018-10-11	118.80	118.96	115.86	116.85	108.40	2,018,500
2018-10-10	122.67	122.95	118.67	118.74	110.15	1,694,400
2018-10-09	124.04	124.67	122.67	123.09	114.19	1,042,600
2018-10-08	123.66	124.94	122.85	124.46	115.46	1,180,300
2018-10-05	125.63	126.68	122.87	123.67	114.73	1,744,800
2018-10-04	127.48	127.81	123.86	125.51	116.43	2,297,700
2018-10-03	128.74	129.08	127.68	128.07	118.81	1,099,300
2018-10-02	130.05	130.20	128.20	128.40	119.11	1,193,900
2018-10-01	130.33	131.48	129.31	129.64	120.26	1,207,500
2018-09-28	129.32	130.99	129.04	129.94	120.54	1,525,200
2018-09-27	124.96	129.60	123.25	129.32	119.97	4,393,100
2018-09-26	130.00	131.31	129.11	129.30	119.95	1,838,200
2018-09-25	130.38	130.49	129.21	129.42	120.06	1,565,900
2018-09-24	131.29	131.29	129.39	130.02	120.62	1,462,600
2018-09-21	133.57	133.60	131.13	131.47	121.96	2,411,600
2018-09-20	131.32	132.47	130.59	132.14	122.58	1,626,100
2018-09-19	130.97	131.70	129.67	131.24	121.10	1,354,700
2018-09-18	128.95	131.65	127.24	131.00	120.88	2,187,400
2018-09-17	128.83	130.69	128.52	128.74	118.79	1,636,700
2018-09-14	126.10	129.94	126.04	129.29	119.30	2,517,500
2018-09-13	124.10	126.36	123.95	125.86	116.13	1,729,200
2018-09-12	122.82	124.28	121.76	123.70	114.14	1,467,600
2018-09-11	122.97	123.19	122.04	122.52	113.05	1,335,400

← NewerPage 34 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.