Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	284.53	290.08	283.53	286.83	281.20	1,999,300
2025-10-30	276.99	290.82	275.21	284.53	278.95	3,148,100
2025-10-29	290.01	292.44	280.02	280.05	274.56	4,187,700
2025-10-28	295.64	298.80	287.02	292.95	287.20	8,597,400
2025-10-27	321.00	321.98	315.50	320.26	313.98	2,644,600
2025-10-24	319.30	322.95	314.73	316.45	310.24	1,222,700
2025-10-23	316.46	319.72	311.36	316.88	310.66	1,188,300
2025-10-22	318.39	322.34	313.46	317.98	311.74	1,642,300
2025-10-21	305.47	317.79	303.96	316.78	310.56	1,691,600
2025-10-20	302.38	306.44	301.50	302.84	296.90	1,112,700
2025-10-17	300.80	302.98	296.35	300.31	294.42	1,830,100
2025-10-16	310.50	311.26	297.90	298.51	292.65	2,641,100
2025-10-15	316.38	318.56	309.73	311.16	305.05	1,087,400
2025-10-14	303.00	317.69	301.50	313.86	307.70	1,555,500
2025-10-13	308.27	311.50	305.36	306.22	300.21	1,337,700
2025-10-10	306.98	313.20	303.32	304.62	298.64	1,413,900
2025-10-09	310.51	311.86	306.75	306.99	300.97	1,391,300
2025-10-08	315.00	315.80	307.77	308.31	302.26	1,879,300
2025-10-07	317.30	317.30	308.20	314.75	308.57	1,129,700
2025-10-06	314.31	318.00	310.69	317.30	311.07	1,468,800
2025-10-03	322.55	322.77	313.93	314.05	307.89	1,401,800
2025-10-02	315.75	321.25	311.27	320.11	313.83	1,626,600
2025-10-01	320.63	321.01	312.28	316.02	309.82	2,280,800
2025-09-30	327.67	330.50	319.21	323.58	317.23	1,803,300
2025-09-29	337.54	339.22	320.00	326.72	320.31	2,022,300
2025-09-26	325.48	327.80	323.50	326.89	320.48	1,303,000
2025-09-25	322.93	327.48	319.70	324.53	318.16	1,572,300
2025-09-24	330.72	332.23	325.73	327.03	319.63	1,130,600
2025-09-23	331.45	340.17	329.15	330.59	323.11	2,064,000
2025-09-22	326.00	333.04	324.63	329.24	321.79	1,529,900
2025-09-19	327.82	329.54	316.11	328.60	321.17	3,628,400
2025-09-18	325.28	326.84	320.87	325.81	318.44	1,608,300
2025-09-17	323.36	324.50	316.34	323.07	315.76	2,042,700
2025-09-16	328.87	329.50	317.52	321.70	314.42	3,128,100
2025-09-15	338.03	339.15	327.66	329.79	322.33	2,558,500
2025-09-12	347.74	348.80	336.37	336.42	328.81	2,073,000
2025-09-11	343.56	355.55	342.58	350.23	342.31	2,333,900
2025-09-10	346.81	347.10	331.22	341.50	333.78	2,288,900
2025-09-09	349.95	353.72	345.21	345.31	337.50	1,418,600
2025-09-08	354.00	360.09	349.41	351.06	343.12	1,587,300
2025-09-05	361.20	362.79	349.34	352.27	344.30	1,455,900
2025-09-04	354.45	362.66	353.55	360.06	351.92	1,084,800
2025-09-03	354.72	358.76	352.37	355.00	346.97	1,174,900
2025-09-02	355.50	358.31	348.27	354.08	346.07	1,712,600
2025-08-29	364.90	366.50	357.15	363.22	355.00	1,962,300
2025-08-28	359.63	366.18	358.95	365.84	357.57	1,578,300
2025-08-27	352.00	360.72	352.00	359.07	350.95	2,164,100
2025-08-26	345.80	354.06	345.60	353.74	345.74	2,324,100
2025-08-25	344.67	347.97	341.61	344.97	337.17	2,286,600
2025-08-22	326.79	345.14	325.70	344.67	336.87	2,268,600
2025-08-21	326.21	328.00	322.46	325.03	317.68	1,473,000
2025-08-20	327.03	329.33	317.50	329.12	321.68	1,883,600
2025-08-19	324.50	331.94	319.25	330.07	322.60	3,354,300
2025-08-18	314.00	329.81	313.05	326.80	319.41	3,284,000
2025-08-15	312.29	314.37	309.00	313.95	306.85	1,407,500
2025-08-14	312.91	314.00	310.70	312.30	305.24	1,287,800
2025-08-13	314.05	318.23	308.52	313.42	306.33	1,900,700
2025-08-12	305.67	313.61	305.40	313.08	306.00	2,202,600
2025-08-11	300.00	305.88	297.84	302.86	296.01	1,446,300
2025-08-08	311.25	311.25	300.90	301.44	294.62	1,905,600

← NewerPage 5 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.