Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	118.15	119.97	118.03	119.41	111.51	1,189,600
2019-03-04	119.19	119.70	116.51	117.68	109.90	1,278,600
2019-03-01	119.97	121.25	118.61	119.03	111.16	1,378,900
2019-02-28	118.21	119.43	117.29	118.48	110.65	1,059,300
2019-02-27	119.00	119.92	117.21	118.46	110.63	1,267,700
2019-02-26	120.02	120.79	119.39	119.66	111.75	909,600
2019-02-25	121.79	121.79	120.47	120.56	112.59	872,900
2019-02-22	121.03	121.44	120.35	120.93	112.93	838,200
2019-02-21	123.03	124.25	120.51	120.97	112.97	1,974,000
2019-02-20	119.46	121.29	119.23	120.83	112.84	1,119,600
2019-02-19	117.58	120.73	117.58	119.36	111.47	1,935,300
2019-02-15	117.90	118.42	117.24	117.97	110.17	1,325,500
2019-02-14	117.00	117.59	115.99	117.22	109.47	971,000
2019-02-13	117.76	118.74	117.42	117.84	110.05	1,296,400
2019-02-12	116.65	116.82	115.34	116.29	108.60	1,771,400
2019-02-11	116.11	117.10	115.64	116.10	108.42	1,569,200
2019-02-08	114.33	115.77	112.81	114.84	107.25	2,122,500
2019-02-07	117.40	117.40	114.40	115.68	108.03	1,688,800
2019-02-06	116.95	118.51	116.91	118.15	110.34	2,856,100
2019-02-05	119.36	120.26	117.70	118.22	110.40	2,070,000
2019-02-04	118.31	119.50	117.88	119.00	111.13	1,402,600
2019-02-01	120.54	121.00	117.84	118.31	110.49	2,042,400
2019-01-31	120.67	121.46	119.20	120.05	112.11	2,551,900
2019-01-30	116.85	121.43	116.50	120.98	112.98	4,819,900
2019-01-29	112.04	112.91	111.17	112.05	104.64	2,305,700
2019-01-28	110.63	112.67	110.30	112.21	104.79	1,470,700
2019-01-25	111.00	111.92	110.36	111.74	104.35	1,214,100
2019-01-24	108.84	109.83	108.28	109.75	102.49	965,800
2019-01-23	109.01	110.40	106.89	108.31	101.15	1,505,900
2019-01-22	109.01	109.78	107.84	108.63	101.45	2,066,400
2019-01-18	108.07	110.16	107.61	109.35	102.12	1,877,500
2019-01-17	104.95	107.69	104.82	107.04	99.962	1,059,200
2019-01-16	105.68	106.74	105.01	105.66	98.673	1,169,400
2019-01-15	105.41	105.79	103.49	105.62	98.636	1,452,700
2019-01-14	105.03	105.97	104.25	104.97	98.029	1,131,700
2019-01-11	104.10	106.45	103.95	106.42	99.383	1,305,600
2019-01-10	103.40	105.40	102.21	104.90	97.964	1,670,800
2019-01-09	104.62	105.08	103.05	104.36	97.459	1,454,000
2019-01-08	103.74	104.81	102.53	103.93	97.058	1,882,300
2019-01-07	99.670	102.71	98.810	101.83	95.097	2,150,300
2019-01-04	94.800	99.920	94.500	98.760	92.230	2,261,400
2019-01-03	96.700	97.310	91.880	92.550	86.430	2,807,800
2019-01-02	96.400	98.510	95.950	97.790	91.324	1,352,200
2018-12-31	96.590	97.980	96.000	97.790	91.324	1,879,200
2018-12-28	95.190	97.210	94.380	96.040	89.690	1,704,400
2018-12-27	92.900	94.800	90.900	94.760	88.494	1,278,500
2018-12-26	91.000	94.510	89.510	94.470	88.223	1,594,000
2018-12-24	91.570	92.090	89.480	89.480	83.563	1,390,100
2018-12-21	97.280	98.280	92.450	92.520	86.402	3,293,500
2018-12-20	98.590	101.21	95.060	97.220	90.792	3,822,200
2018-12-19	105.34	106.93	101.43	101.95	95.209	3,020,600
2018-12-18	107.27	108.37	104.94	105.48	97.852	1,828,300
2018-12-17	106.84	108.75	105.49	106.35	98.659	2,144,500
2018-12-14	104.42	108.00	103.81	107.09	99.345	1,503,600
2018-12-13	106.12	106.64	104.15	105.07	97.471	816,800
2018-12-12	105.73	107.28	104.97	105.60	97.963	965,500
2018-12-11	106.90	107.87	103.85	104.02	96.497	1,364,600
2018-12-10	105.02	107.38	103.30	104.86	97.276	1,540,600
2018-12-07	109.58	110.48	104.69	104.92	97.332	1,419,200
2018-12-06	107.39	110.28	106.21	110.24	102.27	1,597,600

← NewerPage 33 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.