Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	137.28	137.28	132.23	132.23	6.480	3,192
2022-09-16	134.57	134.57	134.57	134.57	6.594	0
2022-09-15	130.00	135.66	130.00	134.57	6.594	1,442
2022-09-14	121.06	121.06	121.06	121.06	5.932	140
2022-09-13	122.69	122.69	120.30	121.07	5.933	1,232
2022-09-12	124.25	124.25	122.69	122.69	6.012	98
2022-09-09	121.22	122.25	121.22	121.47	5.952	742
2022-09-08	104.51	104.51	104.51	104.51	5.121	0
2022-09-06	104.51	104.51	104.51	104.51	5.121	0
2022-09-05	104.51	104.51	104.51	104.51	5.121	0
2022-09-02	105.50	106.13	104.51	104.51	5.121	107,296
2022-09-01	102.60	102.81	101.84	101.84	4.990	266
2022-08-31	105.74	105.82	105.74	105.82	5.186	11,200
2022-08-30	106.60	106.60	105.63	105.63	5.176	8,400
2022-08-29	109.36	109.36	105.83	106.60	5.224	56
2022-08-26	111.00	111.29	109.06	109.36	5.359	784
2022-08-25	98.500	98.500	98.500	98.500	4.827	0
2022-08-24	98.500	98.500	98.500	98.500	4.827	0
2022-08-23	98.500	98.500	98.500	98.500	4.827	0
2022-08-22	100.02	100.02	98.400	98.500	4.827	518
2022-08-19	100.02	100.02	100.02	100.02	4.901	0
2022-08-18	100.02	100.02	100.02	100.02	4.901	0
2022-08-17	100.02	100.02	100.02	100.02	4.901	0
2022-08-16	100.02	100.02	100.02	100.02	4.901	0
2022-08-15	100.02	100.02	100.02	100.02	4.901	0
2022-08-12	100.02	100.02	100.02	100.02	4.901	0
2022-08-11	100.02	100.02	100.02	100.02	4.901	0
2022-08-10	100.02	100.02	100.02	100.02	4.901	14
2022-08-09	97.300	97.300	97.300	97.300	4.768	14
2022-08-08	107.72	107.72	103.20	103.20	5.057	98
2022-08-05	102.50	102.50	102.50	102.50	5.023	0
2022-08-04	102.60	102.60	102.50	102.50	5.023	8,400
2022-08-03	102.63	102.63	102.63	102.63	5.029	5,600
2022-08-02	97.660	97.810	97.660	97.810	4.793	28
2022-08-01	99.480	99.480	99.480	99.480	4.875	0
2022-07-29	98.000	99.660	97.819	99.480	4.875	16,170
2022-07-28	95.000	97.930	94.590	97.930	4.799	12,964
2022-07-27	88.180	88.180	88.180	88.180	4.321	0
2022-07-26	88.980	89.250	88.180	88.180	4.321	23,562
2022-07-25	93.160	93.360	92.301	92.301	4.523	278,110
2022-07-22	97.761	97.761	97.761	97.761	4.791	0
2022-07-21	97.870	98.000	97.570	97.761	4.791	13,216
2022-07-20	98.811	98.811	98.811	98.811	4.842	70
2022-07-19	97.469	98.811	96.830	98.811	4.842	13,244
2022-07-18	92.849	93.640	92.770	92.770	4.546	8,680
2022-07-15	87.821	88.220	87.800	88.220	4.323	154
2022-07-14	85.380	85.380	84.580	84.580	4.145	3,220
2022-07-13	88.270	88.920	87.389	87.389	4.282	16,716
2022-07-12	90.399	91.560	90.399	90.710	4.445	5,824
2022-07-11	91.440	91.440	86.890	87.630	4.294	11,662
2022-07-08	94.140	94.140	90.971	90.971	4.458	10,668
2022-07-07	91.799	94.140	91.799	94.140	4.613	18,802
2022-07-06	94.920	94.920	91.799	91.799	4.498	24,080
2022-07-05	89.740	97.551	89.740	97.551	4.780	17,304
2022-07-04	91.400	91.400	91.400	91.400	4.479	0
2022-07-01	91.440	91.440	91.130	91.400	4.479	98
2022-06-30	93.150	93.150	87.480	91.440	4.481	37,814
2022-06-29	97.551	97.560	92.870	92.870	4.551	101,794
2022-06-28	105.16	108.67	105.16	108.60	5.322	5,978
2022-06-27	107.25	107.25	103.00	105.90	5.189	2,660

← NewerPage 18 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	52.4675 USD
2026-03-04	52.2798 USD
2025-12-22	36.4185 USD
2025-09-23	36.8365 USD
2025-06-02	27.6720 USD
2025-03-05	29.8661 USD
2024-12-23	22.5688 USD
2024-09-18	15.2524 USD
2020-03-05	28.5279 USD
2020-03-04	26.9984 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.