Royal Caribbean Cruises Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	95.770	109.29	95.770	109.21	5.352	16,772
2022-06-23	96.300	96.300	91.780	93.400	4.577	12,096
2022-06-22	95.521	96.480	95.521	95.840	4.696	112
2022-06-21	96.810	96.810	95.070	95.900	4.699	12,684
2022-06-20	94.790	94.790	94.790	94.790	4.645	28
2022-06-17	97.950	97.950	88.820	95.941	4.701	15,050
2022-06-15	102.00	102.00	102.00	102.00	4.998	0
2022-06-14	102.00	102.00	102.00	102.00	4.998	1,400
2022-06-13	109.00	109.00	105.48	105.48	5.169	392
2022-06-10	118.00	118.00	113.78	113.78	5.576	1,932
2022-06-09	125.76	125.76	122.06	122.06	5.981	3,234
2022-06-08	136.37	136.37	136.37	136.37	6.683	0
2022-06-07	136.37	136.37	136.37	136.37	6.683	700
2022-06-06	136.89	136.89	136.89	136.89	6.708	1,400
2022-06-03	136.08	136.08	133.99	133.99	6.566	11,228
2022-06-02	134.18	137.03	134.18	137.03	6.715	11,228
2022-06-01	137.63	137.63	137.63	137.63	6.744	0
2022-05-31	138.75	138.75	137.22	137.63	6.744	896
2022-05-30	141.69	142.15	141.68	142.15	6.966	2,394
2022-05-27	137.00	137.77	137.00	137.77	6.751	1,582
2022-05-26	130.87	132.33	130.87	132.33	6.485	728
2022-05-25	124.00	124.00	122.68	122.68	6.012	2,912
2022-05-24	118.88	119.05	118.88	119.05	5.834	14,168
2022-05-23	135.00	135.00	131.47	132.69	6.502	13,636
2022-05-20	140.00	140.00	131.25	134.25	6.579	19,432
2022-05-19	142.30	142.48	142.30	142.48	6.982	1,414
2022-05-18	150.00	150.00	148.14	148.14	7.259	308
2022-05-17	157.01	157.01	157.01	157.01	7.694	22,400
2022-05-16	155.69	155.69	155.69	155.69	7.629	0
2022-05-13	154.14	155.69	154.14	155.69	7.629	168
2022-05-12	148.83	150.00	145.95	148.68	7.286	1,736
2022-05-11	155.59	155.59	154.72	154.72	7.582	168
2022-05-10	159.59	159.59	156.80	156.80	7.684	8,554
2022-05-09	171.71	171.71	158.40	158.40	7.762	26,978
2022-05-06	185.97	185.97	185.97	185.97	9.113	0
2022-05-05	185.97	185.97	185.97	185.97	9.113	14
2022-05-04	190.43	190.43	190.43	190.43	9.332	1,960
2022-05-03	192.20	192.20	192.20	192.20	9.418	700
2022-05-02	197.03	197.09	192.68	197.09	9.658	5,684
2022-04-29	197.80	198.40	191.69	191.69	9.393	4,466
2022-04-28	200.51	200.51	200.51	200.51	9.826	840
2022-04-27	200.01	200.01	200.01	200.01	9.801	0
2022-04-26	200.01	200.01	200.01	200.01	9.801	0
2022-04-25	195.29	200.01	195.29	200.01	9.801	10,640
2022-04-22	195.51	196.18	195.51	196.18	9.613	5,614
2022-04-20	191.20	191.20	191.20	191.20	9.369	0
2022-04-19	192.00	192.00	191.20	191.20	9.369	154
2022-04-18	184.68	192.07	184.68	192.07	9.412	28
2022-04-14	184.67	184.67	184.67	184.67	9.049	0
2022-04-13	184.67	184.67	184.67	184.67	9.049	0
2022-04-12	185.00	185.00	184.67	184.67	9.049	1,414
2022-04-11	182.59	185.97	181.00	184.92	9.062	13,342
2022-04-08	187.00	187.00	182.59	182.59	8.947	4,074
2022-04-07	190.00	190.00	187.08	188.41	9.233	112
2022-04-06	188.84	190.17	188.48	190.17	9.319	14,140
2022-04-05	201.01	201.01	194.37	194.37	9.525	2,142
2022-04-04	191.49	192.47	191.49	191.60	9.389	3,556
2022-04-01	194.21	195.74	194.21	195.74	9.592	1,050
2022-03-31	195.13	200.87	195.13	200.33	9.817	12,614
2022-03-30	193.23	194.38	193.23	194.38	9.525	2,576

← NewerPage 19 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.