Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	122.46	123.10	121.83	122.95	115.50	854,100
2019-05-29	122.27	122.80	120.97	121.81	114.43	1,015,900
2019-05-28	124.11	124.92	122.88	123.09	115.63	1,179,600
2019-05-24	124.84	125.97	123.59	123.68	116.18	718,000
2019-05-23	123.46	124.44	122.70	124.42	116.88	1,545,700
2019-05-22	123.91	125.35	123.77	124.96	117.39	929,500
2019-05-21	124.05	125.18	124.00	124.69	117.13	1,033,500
2019-05-20	123.70	123.98	122.41	123.11	115.65	763,800
2019-05-17	124.34	126.13	124.16	124.88	117.31	752,900
2019-05-16	124.50	126.24	123.72	125.72	118.10	722,600
2019-05-15	122.37	124.46	121.55	123.77	116.27	835,200
2019-05-14	122.20	125.04	122.08	123.58	116.09	1,504,100
2019-05-13	123.60	123.60	119.77	121.89	114.50	1,761,100
2019-05-10	126.29	127.50	123.47	126.07	118.43	1,508,600
2019-05-09	126.15	127.84	125.01	127.33	119.61	1,057,900
2019-05-08	126.80	128.52	126.33	127.32	119.60	1,065,700
2019-05-07	128.04	128.33	125.68	127.28	119.56	1,309,000
2019-05-06	127.32	129.63	127.15	129.17	121.34	1,224,300
2019-05-03	126.79	131.04	126.73	130.89	122.96	2,134,100
2019-05-02	128.82	128.98	125.55	125.77	118.15	1,803,600
2019-05-01	127.26	130.90	125.45	129.03	121.21	3,795,200
2019-04-30	121.88	121.88	119.80	120.94	113.61	2,259,300
2019-04-29	121.17	122.57	120.84	122.28	114.87	1,618,300
2019-04-26	121.36	121.65	120.54	121.16	113.82	1,126,300
2019-04-25	121.14	121.88	120.21	120.76	113.44	1,142,300
2019-04-24	122.74	122.74	120.10	121.50	114.14	1,235,100
2019-04-23	120.98	122.56	120.50	122.48	115.06	1,235,900
2019-04-22	120.06	120.78	119.75	120.41	113.11	1,351,200
2019-04-18	123.61	123.90	119.51	120.99	113.66	2,415,400
2019-04-17	124.64	124.81	123.07	123.24	115.77	1,982,700
2019-04-16	123.30	124.38	122.86	124.11	116.59	1,654,000
2019-04-15	122.38	122.52	121.54	122.46	115.04	1,550,700
2019-04-12	119.78	122.06	119.57	121.94	114.55	1,757,200
2019-04-11	116.87	119.02	116.86	118.94	111.73	1,264,400
2019-04-10	115.84	116.76	115.58	116.51	109.45	1,015,600
2019-04-09	117.54	118.31	115.01	115.32	108.33	1,229,000
2019-04-08	117.28	118.95	116.92	118.42	111.24	1,843,100
2019-04-05	115.84	117.48	115.84	117.27	110.16	911,800
2019-04-04	117.01	117.01	115.63	115.87	108.85	763,400
2019-04-03	116.96	117.06	115.56	116.63	109.56	981,900
2019-04-02	115.61	116.51	115.17	116.26	109.21	1,090,700
2019-04-01	115.79	117.17	115.31	115.61	108.60	1,615,500
2019-03-29	112.83	114.82	112.54	114.62	107.67	1,558,500
2019-03-28	111.29	112.77	110.74	112.45	105.63	1,342,500
2019-03-27	113.47	113.75	110.63	110.99	104.26	1,860,000
2019-03-26	111.80	115.81	111.34	113.11	106.25	2,616,100
2019-03-25	115.17	115.60	113.86	114.50	107.56	1,559,000
2019-03-22	117.28	117.45	115.13	115.58	108.57	1,423,000
2019-03-21	115.57	118.01	115.28	117.77	110.63	728,200
2019-03-20	117.10	117.10	115.20	116.00	108.97	1,548,000
2019-03-19	118.95	119.45	116.97	117.44	110.32	1,084,200
2019-03-18	117.63	118.73	117.38	118.30	111.13	1,309,100
2019-03-15	116.84	118.45	116.77	117.18	110.08	1,142,000
2019-03-14	117.04	117.28	115.47	116.45	109.39	991,600
2019-03-13	116.98	118.85	116.32	117.12	110.02	995,600
2019-03-12	117.34	117.34	115.37	116.29	109.24	902,800
2019-03-11	116.65	117.30	116.22	116.88	109.80	740,900
2019-03-08	115.00	116.67	114.56	116.54	109.48	1,048,000
2019-03-07	117.03	117.10	115.00	115.71	108.70	1,775,200
2019-03-06	118.61	119.28	117.00	117.09	109.99	1,050,100

← NewerPage 32 of 79 · 4,732 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.