Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	316.15	351.57	314.04	345.98	340.35	7,713,700
2026-01-28	292.08	303.00	291.13	291.60	286.85	3,746,700
2026-01-27	294.06	294.84	288.97	290.58	285.85	2,296,500
2026-01-26	287.65	293.88	286.95	293.15	288.38	2,283,600
2026-01-23	283.94	288.13	281.11	286.11	281.45	2,442,000
2026-01-22	282.00	287.19	280.32	285.55	280.90	2,349,000
2026-01-21	271.48	279.00	270.50	277.77	273.25	2,275,300
2026-01-20	267.00	274.00	264.39	270.01	265.62	2,911,500
2026-01-16	276.74	277.84	273.12	276.01	271.52	2,074,600
2026-01-15	282.00	286.48	275.71	278.11	273.58	1,615,200
2026-01-14	286.00	287.22	274.40	279.33	274.78	3,102,800
2026-01-13	294.25	296.62	285.81	291.72	286.97	2,504,900
2026-01-12	306.50	309.00	299.34	301.13	296.23	1,596,300
2026-01-09	305.77	312.30	303.64	311.50	306.43	1,766,600
2026-01-08	302.00	314.36	299.61	304.33	299.38	2,653,200
2026-01-07	295.90	303.75	295.33	302.42	297.50	2,363,700
2026-01-06	282.02	297.98	282.02	297.75	292.90	2,132,100
2026-01-05	281.00	286.34	276.37	280.16	275.60	2,289,500
2026-01-02	278.50	284.92	277.24	283.26	278.65	1,340,300
2025-12-31	282.02	282.02	278.56	278.92	274.38	1,026,100
2025-12-30	282.12	283.03	280.82	281.70	277.12	921,100
2025-12-29	285.05	285.30	280.33	282.69	278.09	1,303,500
2025-12-26	292.78	293.60	284.39	285.67	281.02	986,200
2025-12-24	292.00	295.23	291.52	294.12	288.35	585,300
2025-12-23	300.50	304.00	291.52	292.29	286.56	1,713,100
2025-12-22	295.00	301.56	294.46	300.73	294.83	1,988,600
2025-12-19	285.23	300.64	284.87	293.59	287.83	4,774,900
2025-12-18	287.00	290.89	285.05	286.73	281.10	2,318,600
2025-12-17	282.98	290.46	282.98	284.88	279.29	2,568,100
2025-12-16	287.39	290.57	280.93	281.51	275.99	2,177,100
2025-12-15	280.60	291.92	280.21	287.22	281.58	3,234,700
2025-12-12	281.38	282.50	276.62	278.86	273.39	2,135,600
2025-12-11	263.79	281.63	263.19	279.70	274.21	4,466,500
2025-12-10	249.99	263.34	245.25	260.38	255.27	2,952,800
2025-12-09	248.63	252.11	245.10	248.32	243.45	2,055,000
2025-12-08	256.82	257.50	247.72	252.41	247.46	2,840,100
2025-12-05	259.83	260.25	256.00	257.66	252.60	2,389,900
2025-12-04	262.16	263.80	258.26	259.27	254.18	2,599,200
2025-12-03	263.40	269.46	262.90	265.77	260.56	1,446,400
2025-12-02	267.55	268.55	259.22	265.08	259.88	2,105,600
2025-12-01	262.50	269.57	261.00	266.60	261.37	1,526,000
2025-11-28	267.00	268.89	265.56	266.25	261.03	648,300
2025-11-26	266.46	268.86	264.71	265.71	260.50	1,517,900
2025-11-25	260.01	272.25	258.00	266.41	261.18	5,202,100
2025-11-24	264.37	268.28	249.00	255.57	250.56	5,550,000
2025-11-21	255.50	267.57	254.16	264.09	258.91	2,798,800
2025-11-20	258.85	263.40	252.56	252.72	247.76	1,816,700
2025-11-19	254.89	257.58	252.00	256.00	250.98	2,590,400
2025-11-18	249.13	253.74	247.49	251.42	246.49	1,572,400
2025-11-17	251.64	252.34	244.45	246.71	241.87	2,217,200
2025-11-14	251.86	254.61	246.66	252.87	247.91	1,804,200
2025-11-13	263.82	266.72	254.79	255.76	250.74	1,533,400
2025-11-12	264.09	270.57	262.86	263.43	258.26	1,384,200
2025-11-11	264.51	267.51	261.21	263.55	258.38	2,498,500
2025-11-10	259.57	265.48	256.16	264.98	259.78	2,626,300
2025-11-07	252.00	257.73	251.22	256.01	250.99	1,893,900
2025-11-06	255.00	256.68	252.34	253.57	248.59	1,660,700
2025-11-05	257.41	262.89	256.11	256.63	251.59	1,991,800
2025-11-04	266.35	267.50	256.06	257.38	252.33	3,815,500
2025-11-03	285.68	287.08	277.10	277.80	272.35	2,467,200

← NewerPage 4 of 5 · 250 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.