Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	315.63	316.50	306.26	309.78	302.77	1,295,800
2025-08-06	313.77	314.04	309.11	314.02	306.92	1,384,700
2025-08-05	316.55	317.02	309.42	311.36	304.32	1,711,700
2025-08-04	317.99	319.31	312.77	315.70	308.56	2,017,600
2025-08-01	309.46	315.75	303.99	314.25	307.14	2,827,600
2025-07-31	333.92	337.10	315.86	317.87	310.68	3,496,100
2025-07-30	334.80	337.77	327.97	331.15	323.66	2,436,900
2025-07-29	325.35	342.16	321.11	334.37	326.81	5,513,500
2025-07-28	351.63	354.34	348.68	352.00	344.04	2,427,700
2025-07-25	350.30	352.92	348.43	352.80	344.82	1,652,600
2025-07-24	350.96	355.17	348.87	349.36	341.46	1,523,000
2025-07-23	350.48	355.91	350.47	352.84	344.86	2,087,400
2025-07-22	350.33	350.33	338.67	348.54	340.66	1,727,700
2025-07-21	347.85	351.78	346.22	346.47	338.63	1,631,100
2025-07-18	350.01	352.68	349.46	350.10	342.18	1,464,600
2025-07-17	340.71	348.77	339.50	348.51	340.63	1,945,100
2025-07-16	341.14	347.08	339.00	339.23	331.56	2,206,400
2025-07-15	340.58	341.96	333.74	341.29	333.57	1,546,500
2025-07-14	338.17	344.62	337.29	342.03	334.29	1,669,100
2025-07-11	338.53	340.16	335.36	338.51	330.85	2,285,800
2025-07-10	336.51	342.56	334.15	341.36	333.64	2,004,100
2025-07-09	333.87	335.08	328.94	333.57	326.03	1,936,000
2025-07-08	333.55	335.74	325.60	330.20	322.73	2,329,100
2025-07-07	335.00	336.63	327.52	328.85	321.41	3,426,100
2025-07-03	328.00	334.48	327.16	334.48	326.91	1,440,500
2025-07-02	316.61	326.84	315.01	326.10	318.72	2,940,700
2025-07-01	310.00	318.00	309.13	315.10	307.97	2,820,700
2025-06-30	309.00	314.17	306.75	313.14	306.06	3,292,800
2025-06-27	296.10	310.88	295.55	309.51	302.51	12,060,600
2025-06-26	285.51	296.14	285.45	295.89	289.20	3,838,600
2025-06-25	281.45	284.43	279.57	284.34	277.91	2,785,800
2025-06-24	280.26	285.75	278.72	280.47	274.13	2,397,000
2025-06-23	268.08	274.11	260.33	273.68	267.49	3,017,800
2025-06-20	269.52	273.66	268.77	272.39	266.23	3,508,100
2025-06-18	262.97	269.77	262.00	267.78	261.72	1,767,900
2025-06-17	262.52	266.80	261.01	262.37	256.44	1,366,800
2025-06-16	262.92	266.61	261.19	264.71	258.72	1,969,100
2025-06-13	255.90	261.85	255.60	258.08	252.24	2,791,300
2025-06-12	265.31	268.98	264.10	265.73	259.72	1,524,600
2025-06-11	269.99	271.25	265.49	267.96	261.90	1,981,300
2025-06-10	273.00	273.59	266.56	269.70	263.60	2,025,100
2025-06-09	277.81	279.89	273.27	273.99	267.79	2,113,300
2025-06-06	275.00	276.68	272.71	276.34	270.09	1,949,400
2025-06-05	266.55	272.94	265.51	271.40	265.26	2,207,300
2025-06-04	267.67	268.79	263.22	265.64	259.63	1,136,200
2025-06-03	262.05	267.62	261.89	266.76	259.99	2,024,700
2025-06-02	254.76	262.31	253.60	261.93	255.29	1,959,500
2025-05-30	254.00	258.82	252.85	256.97	250.45	3,481,600
2025-05-29	251.30	254.65	251.06	254.44	247.99	1,426,500
2025-05-28	254.78	254.87	250.75	250.80	244.44	1,983,700
2025-05-27	245.83	256.72	245.83	255.54	249.06	2,728,400
2025-05-23	233.00	241.36	232.60	240.12	234.03	1,200,700
2025-05-22	237.53	239.84	235.85	238.40	232.35	1,141,400
2025-05-21	246.65	247.15	236.47	237.75	231.72	2,012,900
2025-05-20	248.35	251.26	246.30	249.20	242.88	1,370,400
2025-05-19	250.93	255.21	249.02	254.03	247.59	1,367,200
2025-05-16	251.67	255.80	249.47	255.42	248.94	2,437,100
2025-05-15	250.00	251.61	247.88	250.11	243.77	1,434,000
2025-05-14	247.80	252.77	247.78	251.37	244.99	1,509,000
2025-05-13	243.45	248.81	241.57	247.78	241.49	1,859,600

← NewerPage 6 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.