Royal Caribbean Cruises Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 218.08 | 221.75 | 214.83 | 214.83 | 10.527 | 51,100 |
| 2021-12-29 | 219.70 | 221.63 | 219.70 | 221.63 | 10.860 | 700 |
| 2021-12-28 | 220.22 | 220.22 | 220.22 | 220.22 | 10.791 | 42 |
| 2021-12-27 | 221.03 | 221.03 | 219.42 | 219.42 | 10.752 | 392 |
| 2021-12-23 | 227.26 | 227.26 | 223.61 | 225.72 | 11.061 | 49,322 |
| 2021-12-22 | 219.50 | 226.88 | 219.50 | 225.66 | 11.058 | 7,504 |
| 2021-12-21 | 220.00 | 220.00 | 219.87 | 219.87 | 10.774 | 14,210 |
| 2021-12-20 | 194.80 | 194.80 | 194.80 | 194.80 | 9.546 | 0 |
| 2021-12-17 | 194.80 | 194.80 | 194.80 | 194.80 | 9.546 | 0 |
| 2021-12-16 | 199.00 | 200.58 | 194.20 | 194.80 | 9.546 | 16,954 |
| 2021-12-15 | 204.00 | 204.00 | 194.80 | 198.60 | 9.732 | 3,136 |
| 2021-12-14 | 204.42 | 204.42 | 204.42 | 204.42 | 10.017 | 14 |
| 2021-12-13 | 202.51 | 205.38 | 201.42 | 201.87 | 9.892 | 120,484 |
| 2021-12-10 | 206.94 | 211.44 | 206.94 | 211.44 | 10.361 | 4,816 |
| 2021-12-09 | 206.49 | 206.49 | 206.49 | 206.49 | 10.119 | 14 |
| 2021-12-08 | 204.60 | 213.20 | 203.97 | 212.00 | 10.389 | 588 |
| 2021-12-07 | 212.75 | 213.15 | 200.97 | 200.97 | 9.848 | 16,884 |
| 2021-12-06 | 192.58 | 210.14 | 192.58 | 209.43 | 10.263 | 644 |
| 2021-12-03 | 194.84 | 195.12 | 188.29 | 188.29 | 9.227 | 14,014 |
| 2021-12-02 | 190.68 | 191.70 | 190.37 | 191.70 | 9.394 | 3,360 |
| 2021-12-01 | 201.29 | 201.51 | 187.51 | 187.51 | 9.189 | 25,410 |
| 2021-11-30 | 194.20 | 194.20 | 190.00 | 190.00 | 9.310 | 336 |
| 2021-11-29 | 198.33 | 202.34 | 191.58 | 196.70 | 9.639 | 27,916 |
| 2021-11-26 | 204.99 | 204.99 | 190.08 | 191.84 | 9.401 | 5,796 |
| 2021-11-25 | 221.48 | 221.48 | 221.48 | 221.48 | 10.853 | 70 |
| 2021-11-24 | 226.92 | 226.92 | 226.92 | 226.92 | 11.120 | 0 |
| 2021-11-23 | 226.92 | 226.92 | 226.92 | 226.92 | 11.120 | 0 |
| 2021-11-22 | 228.39 | 228.39 | 226.92 | 226.92 | 11.120 | 1,330 |
| 2021-11-19 | 230.95 | 230.95 | 230.95 | 230.95 | 11.317 | 0 |
| 2021-11-18 | 230.13 | 230.95 | 230.13 | 230.95 | 11.317 | 1,484 |
| 2021-11-17 | 228.95 | 228.95 | 228.95 | 228.95 | 11.219 | 140 |
| 2021-11-16 | 229.32 | 230.56 | 229.32 | 230.56 | 11.298 | 294 |
| 2021-11-12 | 232.61 | 232.61 | 229.18 | 231.05 | 11.322 | 4,928 |
| 2021-11-11 | 243.21 | 243.60 | 235.29 | 235.37 | 11.534 | 30,128 |
| 2021-11-10 | 247.47 | 248.22 | 244.21 | 244.21 | 11.967 | 28,938 |
| 2021-11-09 | 251.18 | 251.18 | 250.43 | 250.43 | 12.272 | 196 |
| 2021-11-08 | 265.75 | 265.75 | 262.02 | 262.02 | 12.840 | 8,848 |
| 2021-11-05 | 255.00 | 266.00 | 255.00 | 265.75 | 13.022 | 32,830 |
| 2021-11-04 | 247.99 | 248.31 | 247.99 | 248.31 | 12.168 | 112 |
| 2021-11-03 | 253.44 | 253.70 | 252.06 | 252.06 | 12.352 | 6,342 |
| 2021-11-01 | 245.00 | 248.55 | 245.00 | 248.55 | 12.180 | 182 |
| 2021-10-29 | 237.60 | 239.76 | 236.56 | 237.11 | 11.619 | 406 |
| 2021-10-28 | 234.97 | 234.97 | 234.97 | 234.97 | 11.514 | 70 |
| 2021-10-27 | 234.35 | 234.35 | 234.31 | 234.31 | 11.482 | 112 |
| 2021-10-26 | 236.89 | 236.89 | 235.45 | 236.15 | 11.572 | 1,484 |
| 2021-10-25 | 238.76 | 238.76 | 235.68 | 235.68 | 11.549 | 84 |
| 2021-10-22 | 236.92 | 236.92 | 236.92 | 236.92 | 11.610 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.