Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	260.94	264.07	257.40	263.09	255.52	1,308,300
2025-02-13	261.00	264.00	253.77	260.09	252.61	2,051,900
2025-02-12	255.07	257.79	253.17	256.30	248.93	1,550,600
2025-02-11	259.56	259.98	254.71	256.67	249.29	1,781,100
2025-02-10	265.89	267.15	260.81	261.15	253.64	1,595,800
2025-02-07	270.57	272.45	263.63	264.43	256.83	1,453,500
2025-02-06	267.86	271.96	267.65	270.20	262.43	2,776,900
2025-02-05	263.50	267.51	261.89	266.87	259.20	1,467,100
2025-02-04	263.00	265.99	259.74	263.59	256.01	1,504,900
2025-02-03	257.66	266.34	256.76	260.86	253.36	2,877,800
2025-01-31	275.41	277.08	266.01	266.60	258.93	2,175,800
2025-01-30	269.64	275.05	267.37	274.79	266.89	2,191,500
2025-01-29	266.20	271.31	265.32	269.09	261.35	2,697,000
2025-01-28	246.75	269.96	246.00	265.25	257.62	8,091,000
2025-01-27	226.56	237.49	226.56	236.82	230.01	3,065,800
2025-01-24	236.88	237.11	231.95	232.10	225.43	2,723,000
2025-01-23	235.75	238.77	233.00	238.15	231.30	1,776,500
2025-01-22	242.63	243.00	235.72	236.16	229.37	2,105,000
2025-01-21	245.00	250.11	242.24	243.28	236.28	2,048,000
2025-01-17	235.62	243.48	234.45	241.81	234.86	2,933,700
2025-01-16	233.76	234.76	230.38	233.28	226.57	1,213,600
2025-01-15	233.78	236.00	231.06	232.48	225.79	2,275,200
2025-01-14	229.65	230.40	226.29	229.73	223.12	1,996,000
2025-01-13	222.95	228.00	222.94	227.23	220.70	1,877,600
2025-01-10	224.16	230.46	222.29	226.95	220.42	2,505,600
2025-01-08	224.52	228.17	223.18	227.22	220.69	2,141,200
2025-01-07	227.97	228.00	220.45	225.33	218.85	1,784,000
2025-01-06	231.00	232.59	227.31	228.41	221.84	1,541,900
2025-01-03	230.03	230.50	223.66	228.94	222.36	2,733,100
2025-01-02	231.54	233.59	227.54	229.02	222.43	1,438,400
2024-12-31	231.94	234.99	230.13	230.69	224.06	1,217,100
2024-12-30	228.37	235.71	227.56	232.75	226.06	2,178,000
2024-12-27	235.70	235.70	231.00	232.71	226.02	1,102,000
2024-12-26	238.32	239.34	236.50	237.76	230.39	988,000
2024-12-24	238.53	240.71	236.83	240.30	232.85	514,100
2024-12-23	238.00	238.79	232.56	237.87	230.50	1,240,500
2024-12-20	236.84	241.37	234.67	238.43	231.04	6,309,200
2024-12-19	233.29	235.75	227.90	230.76	223.61	2,311,500
2024-12-18	242.07	242.86	229.03	229.53	222.41	2,321,800
2024-12-17	240.96	243.45	238.14	242.07	234.56	1,929,500
2024-12-16	247.50	249.71	241.45	243.00	235.47	2,009,000
2024-12-13	244.20	246.98	243.11	245.17	237.57	1,931,700
2024-12-12	246.56	248.10	243.53	244.15	236.58	1,725,700
2024-12-11	248.08	250.00	245.20	245.52	237.91	2,019,400
2024-12-10	250.54	254.63	243.71	245.66	238.04	2,301,500
2024-12-09	257.95	258.70	243.79	247.14	239.48	2,438,600
2024-12-06	253.85	258.21	251.69	258.09	250.09	1,896,500
2024-12-05	252.00	255.70	250.33	251.14	243.35	2,242,300
2024-12-04	246.01	250.02	245.26	249.74	242.00	1,507,600
2024-12-03	247.50	248.88	243.68	245.90	238.28	1,226,200
2024-12-02	246.86	249.52	244.24	246.41	238.77	1,832,800
2024-11-29	241.40	245.00	241.37	244.06	236.49	787,000
2024-11-27	244.15	245.28	240.78	241.62	234.13	1,103,100
2024-11-26	241.50	245.91	240.99	244.50	236.92	1,615,700
2024-11-25	242.33	244.27	238.11	240.39	232.94	2,433,600
2024-11-22	237.50	242.20	237.06	241.49	234.00	1,727,700
2024-11-21	235.85	239.39	235.38	237.57	230.20	1,403,500
2024-11-20	234.15	238.69	234.09	235.87	228.56	1,883,400
2024-11-19	227.17	234.90	225.30	234.67	227.39	1,387,300
2024-11-18	230.99	233.30	227.75	231.76	224.57	1,410,500

← NewerPage 8 of 79 · 4,729 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.