Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	245.78	247.85	239.51	242.18	236.04	2,562,200
2025-05-09	233.30	234.50	230.45	233.26	227.34	1,140,300
2025-05-08	230.68	235.36	229.20	232.84	226.93	1,610,700
2025-05-07	227.40	230.32	225.95	228.01	222.23	2,151,300
2025-05-06	224.55	227.24	223.00	225.59	219.87	1,448,100
2025-05-05	226.63	231.50	226.11	228.75	222.95	1,735,100
2025-05-02	225.29	230.22	223.80	229.95	224.12	2,208,900
2025-05-01	219.04	224.26	217.42	220.77	215.17	2,207,200
2025-04-30	209.78	215.67	203.85	214.91	209.46	2,719,200
2025-04-29	221.71	225.19	208.78	216.58	211.09	4,247,300
2025-04-28	215.00	218.40	212.93	216.31	210.82	2,673,500
2025-04-25	212.18	213.62	209.19	211.97	206.59	1,492,900
2025-04-24	205.67	212.40	205.23	211.31	205.95	1,516,900
2025-04-23	209.36	218.06	206.73	207.50	202.24	2,849,200
2025-04-22	192.79	200.28	192.34	199.67	194.61	1,945,300
2025-04-21	189.52	193.00	185.50	189.51	184.70	1,684,900
2025-04-17	191.79	195.01	189.81	192.69	187.80	1,303,300
2025-04-16	192.00	194.33	187.58	191.70	186.84	1,744,800
2025-04-15	194.01	195.82	192.02	193.37	188.46	2,119,400
2025-04-14	196.84	197.74	188.89	191.82	186.95	1,830,200
2025-04-11	190.00	194.02	185.14	192.01	187.14	2,889,400
2025-04-10	200.82	205.00	187.95	192.51	187.63	3,660,200
2025-04-09	180.20	211.25	177.33	209.51	204.20	5,736,600
2025-04-08	190.32	192.84	176.00	180.19	175.62	3,897,900
2025-04-07	166.70	189.63	164.01	179.55	175.00	4,617,300
2025-04-04	179.50	184.59	172.00	177.93	173.42	5,322,100
2025-04-03	195.99	195.99	187.57	188.65	183.86	5,152,500
2025-04-02	204.11	213.14	204.09	212.05	206.67	2,137,500
2025-04-01	204.52	208.46	199.40	208.12	202.84	2,078,000
2025-03-31	200.01	206.84	194.31	205.44	200.23	3,889,000
2025-03-28	214.79	215.91	205.87	207.58	202.31	2,548,600
2025-03-27	218.24	219.37	213.45	217.24	211.73	1,684,800
2025-03-26	224.86	227.16	218.52	219.86	214.28	1,735,600
2025-03-25	225.74	227.56	223.17	225.02	219.31	1,677,700
2025-03-24	218.94	226.69	218.15	225.40	219.68	2,513,900
2025-03-21	212.77	216.53	206.40	215.49	210.02	3,608,500
2025-03-20	212.11	218.88	212.00	214.72	209.27	2,271,100
2025-03-19	207.49	216.61	204.20	215.12	209.66	2,614,800
2025-03-18	217.17	217.99	203.07	203.38	198.22	3,367,800
2025-03-17	215.50	222.13	214.14	219.41	213.84	2,660,000
2025-03-14	211.46	214.43	207.34	212.02	206.64	2,382,500
2025-03-13	214.91	217.10	206.00	207.90	202.63	4,963,000
2025-03-12	213.11	217.00	206.32	207.36	202.10	3,239,800
2025-03-11	205.00	211.00	197.02	207.17	201.91	4,894,000
2025-03-10	207.60	208.40	201.44	207.23	201.97	5,053,500
2025-03-07	213.16	214.11	205.13	214.00	208.57	4,741,300
2025-03-06	224.08	226.98	213.57	215.54	209.34	3,351,000
2025-03-05	228.06	231.99	225.04	231.31	224.66	2,812,800
2025-03-04	236.31	236.31	220.35	227.02	220.49	4,717,400
2025-03-03	246.67	251.44	237.71	241.12	234.19	2,414,200
2025-02-28	238.50	246.54	237.50	246.10	239.02	4,458,000
2025-02-27	246.65	248.65	237.00	238.16	231.31	2,007,600
2025-02-26	239.37	247.75	238.41	244.11	237.09	2,359,100
2025-02-25	237.50	239.20	230.55	237.57	230.74	2,183,500
2025-02-24	237.88	241.74	233.00	237.66	230.83	2,622,400
2025-02-21	245.46	246.00	230.82	234.26	227.52	4,120,900
2025-02-20	261.26	261.26	232.14	243.89	236.88	8,817,300
2025-02-19	259.80	264.32	257.99	264.01	256.42	1,649,000
2025-02-18	265.00	265.63	258.20	261.80	254.27	1,894,600
2025-02-14	260.94	264.07	257.40	263.09	255.52	1,308,300

← NewerPage 7 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.