Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	125.00	125.82	123.79	123.92	114.34	1,399,200
2018-09-07	123.45	124.54	123.17	124.36	114.75	1,166,800
2018-09-06	122.37	124.47	122.00	124.04	114.46	2,366,500
2018-09-05	121.14	121.61	119.97	120.84	111.50	1,143,100
2018-09-04	122.24	122.97	120.04	121.15	111.79	1,585,000
2018-08-31	123.05	123.37	122.18	122.58	113.11	936,700
2018-08-30	123.39	123.39	122.05	122.91	113.41	1,037,600
2018-08-29	123.49	124.63	123.00	123.95	114.37	2,180,800
2018-08-28	120.43	120.53	118.59	120.15	110.87	1,203,000
2018-08-27	120.40	121.95	119.84	119.98	110.71	2,014,900
2018-08-24	118.48	120.31	118.30	119.71	110.46	1,245,100
2018-08-23	117.84	118.80	117.29	118.03	108.91	1,223,900
2018-08-22	118.02	119.64	117.59	118.33	109.19	1,291,500
2018-08-21	117.15	119.74	117.15	118.50	109.34	1,604,300
2018-08-20	116.18	117.19	115.82	116.82	107.79	1,204,600
2018-08-17	115.30	116.27	114.79	115.72	106.78	1,068,900
2018-08-16	115.63	116.27	115.03	115.49	106.57	1,060,800
2018-08-15	115.48	115.78	113.54	114.47	105.63	1,288,600
2018-08-14	113.63	116.84	113.46	116.39	107.40	1,824,000
2018-08-13	113.46	115.38	113.06	113.62	104.84	1,329,800
2018-08-10	114.07	115.46	113.55	113.64	104.86	1,611,700
2018-08-09	113.31	115.35	113.01	114.18	105.36	2,041,000
2018-08-08	112.41	112.85	110.82	111.09	102.51	1,328,200
2018-08-07	111.88	112.72	111.54	112.20	103.53	1,387,200
2018-08-06	111.91	112.22	110.41	111.69	103.06	2,501,900
2018-08-03	114.80	116.41	112.39	112.42	103.73	2,241,200
2018-08-02	109.41	116.62	104.24	114.35	105.51	5,626,500
2018-08-01	113.09	113.25	109.98	109.99	101.49	1,864,400
2018-07-31	111.61	113.04	110.52	112.76	104.05	1,663,500
2018-07-30	111.83	111.94	110.12	111.03	102.45	1,203,500
2018-07-27	112.25	112.67	111.24	111.77	103.13	1,283,700
2018-07-26	110.35	112.33	110.34	111.56	102.94	1,268,000
2018-07-25	109.62	110.90	108.39	110.77	102.21	1,137,600
2018-07-24	110.01	110.25	108.57	109.18	100.74	1,205,100
2018-07-23	110.68	111.19	109.61	109.75	101.27	1,088,900
2018-07-20	111.04	111.54	110.11	110.56	102.02	1,001,900
2018-07-19	112.51	113.00	111.29	111.48	102.87	1,283,300
2018-07-18	112.75	114.37	111.04	112.82	104.10	2,557,100
2018-07-17	108.73	110.42	108.36	109.35	100.90	1,171,400
2018-07-16	108.47	109.18	107.52	109.08	100.65	1,309,300
2018-07-13	109.21	110.30	107.20	107.87	99.535	1,548,500
2018-07-12	109.69	110.54	108.66	108.94	100.52	1,694,700
2018-07-11	107.69	109.45	107.60	109.24	100.80	1,525,400
2018-07-10	108.03	109.45	107.53	109.13	100.70	1,441,000
2018-07-09	106.13	108.18	105.63	108.15	99.793	2,270,200
2018-07-06	103.98	104.98	103.46	104.74	96.647	1,633,400
2018-07-05	104.01	104.58	103.40	103.88	95.853	1,397,800
2018-07-03	104.44	105.26	103.18	103.44	95.447	1,326,800
2018-07-02	103.05	104.21	102.64	103.96	95.927	2,806,300
2018-06-29	104.51	105.16	103.50	103.60	95.595	2,436,000
2018-06-28	105.08	105.14	102.92	104.29	96.232	1,877,200
2018-06-27	107.35	107.51	104.67	104.77	96.675	2,171,200
2018-06-26	105.29	106.80	105.04	106.30	98.086	1,514,600
2018-06-25	109.12	109.35	104.57	105.39	97.247	3,431,700
2018-06-22	110.50	111.67	109.55	111.55	102.93	2,468,600
2018-06-21	111.21	111.96	110.00	110.22	101.70	2,657,200
2018-06-20	113.19	114.40	111.46	111.55	102.93	2,118,100
2018-06-19	113.47	114.13	111.58	112.30	103.62	2,359,800
2018-06-18	113.13	114.87	111.70	114.62	105.76	2,004,700
2018-06-15	113.18	114.89	112.45	114.51	105.66	3,380,700

← NewerPage 35 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.