Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	232.48	234.25	230.48	231.49	224.31	1,737,700
2024-11-14	235.00	236.42	231.52	233.01	225.79	1,404,000
2024-11-13	235.85	238.10	232.61	234.25	226.99	1,850,000
2024-11-12	234.00	237.68	231.68	237.42	230.06	2,221,400
2024-11-11	230.00	234.96	226.20	234.82	227.54	1,973,700
2024-11-08	221.79	228.08	221.07	225.27	218.29	1,786,800
2024-11-07	223.99	224.32	220.44	220.52	213.68	1,781,100
2024-11-06	220.19	227.12	220.19	226.64	219.61	3,377,800
2024-11-05	206.00	210.96	205.34	210.77	204.24	1,438,500
2024-11-04	201.27	204.83	200.02	204.39	198.05	1,515,700
2024-11-01	206.41	206.90	202.00	202.06	195.80	1,692,400
2024-10-31	209.00	212.91	206.19	206.35	199.95	2,433,000
2024-10-30	208.00	211.43	207.07	208.36	201.90	3,411,500
2024-10-29	197.86	214.12	197.25	210.10	203.59	4,125,700
2024-10-28	206.00	207.70	201.48	203.52	197.21	2,835,200
2024-10-25	202.76	203.51	199.43	200.91	194.68	979,800
2024-10-24	202.32	204.22	200.37	203.05	196.75	1,183,300
2024-10-23	201.81	202.73	199.67	201.14	194.90	1,480,100
2024-10-22	199.60	203.91	198.60	203.35	197.05	1,082,400
2024-10-21	199.09	200.89	198.25	199.91	193.71	1,138,300
2024-10-18	201.55	201.61	198.14	199.94	193.74	1,457,700
2024-10-17	203.15	204.36	200.92	201.21	194.97	1,344,400
2024-10-16	202.49	203.35	200.61	201.74	195.49	1,366,000
2024-10-15	199.69	204.37	198.50	202.42	196.14	2,851,200
2024-10-14	196.25	197.94	193.72	196.78	190.68	1,579,100
2024-10-11	194.40	196.07	194.10	195.69	189.62	2,234,900
2024-10-10	191.12	195.12	191.11	193.59	187.59	1,588,600
2024-10-09	188.29	193.22	186.80	193.03	187.05	2,861,000
2024-10-08	181.00	184.88	180.52	183.39	177.70	1,322,500
2024-10-07	178.55	181.82	178.34	179.79	174.22	1,128,800
2024-10-04	177.00	180.11	176.00	179.44	173.88	1,434,300
2024-10-03	173.50	175.45	172.12	173.16	167.79	1,141,000
2024-10-02	170.98	175.12	170.24	174.96	169.54	1,067,800
2024-10-01	177.56	178.20	170.83	173.23	167.86	2,045,200
2024-09-30	178.21	179.35	171.56	177.36	171.86	2,357,000
2024-09-27	182.74	182.82	177.43	177.54	172.04	2,389,100
2024-09-26	180.00	184.41	179.29	182.81	177.14	2,150,800
2024-09-25	178.89	179.14	176.27	177.41	171.91	1,582,700
2024-09-24	177.00	179.75	174.51	179.63	174.06	2,050,800
2024-09-23	173.70	176.14	172.66	175.90	170.45	1,590,000
2024-09-20	171.01	174.48	170.96	174.05	168.65	2,649,200
2024-09-19	172.00	173.00	168.94	171.56	165.85	1,882,900
2024-09-18	168.60	171.50	168.00	168.55	162.94	1,308,000
2024-09-17	171.28	171.75	167.86	168.40	162.80	1,507,600
2024-09-16	170.00	173.40	168.82	169.74	164.09	2,078,200
2024-09-13	166.46	169.63	165.70	167.96	162.37	1,379,600
2024-09-12	164.85	166.88	162.49	165.57	160.06	1,806,800
2024-09-11	158.38	162.85	156.01	162.15	156.76	1,752,600
2024-09-10	160.31	160.52	154.08	158.30	153.03	2,146,700
2024-09-09	158.32	161.76	158.32	160.26	154.93	1,905,500
2024-09-06	159.20	161.39	155.20	156.55	151.34	1,747,000
2024-09-05	158.65	161.61	157.61	158.02	152.76	1,167,700
2024-09-04	159.00	160.88	157.35	158.77	153.49	1,299,700
2024-09-03	162.39	163.74	158.72	159.65	154.34	2,209,300
2024-08-30	168.20	168.92	161.10	164.62	159.14	2,604,800
2024-08-29	168.71	169.06	166.46	166.84	161.29	974,400
2024-08-28	166.65	168.11	165.19	166.94	161.39	1,409,000
2024-08-27	162.00	169.47	161.17	169.02	163.40	2,078,300
2024-08-26	163.09	163.09	161.43	162.05	156.66	1,193,000
2024-08-23	158.49	163.47	158.00	163.08	157.66	1,794,800

← NewerPage 9 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.