Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	111.92	115.55	110.81	113.50	104.73	5,100,800
2018-06-13	106.51	109.48	106.08	107.98	99.637	2,570,300
2018-06-12	104.06	108.27	103.91	105.70	97.533	3,381,600
2018-06-11	103.60	104.50	103.55	103.68	95.669	1,235,000
2018-06-08	104.01	104.20	102.55	103.48	95.484	1,504,800
2018-06-07	104.49	105.76	103.94	104.40	96.333	1,153,800
2018-06-06	101.93	104.89	101.42	104.38	96.315	2,641,300
2018-06-05	103.40	104.67	101.20	102.15	94.257	3,661,800
2018-06-04	106.34	107.03	105.64	106.51	98.280	1,524,800
2018-06-01	104.92	106.64	104.60	106.33	98.114	1,519,900
2018-05-31	105.97	106.16	104.60	104.98	96.315	1,619,200
2018-05-30	106.88	106.90	105.05	106.05	97.296	1,328,600
2018-05-29	108.80	109.78	105.02	105.78	97.049	2,659,400
2018-05-25	106.78	110.42	106.51	109.80	100.74	2,520,800
2018-05-24	106.50	107.24	105.75	106.70	97.893	1,466,900
2018-05-23	107.00	107.84	105.02	106.33	97.553	2,121,300
2018-05-22	107.20	107.77	106.64	107.51	98.636	975,800
2018-05-21	107.97	108.14	107.00	107.22	98.370	1,004,500
2018-05-18	107.19	107.39	105.90	106.96	98.131	1,784,100
2018-05-17	107.87	108.58	107.04	107.35	98.489	1,742,300
2018-05-16	106.59	108.71	106.48	107.99	99.076	1,953,200
2018-05-15	106.75	107.45	106.15	106.62	97.819	2,050,900
2018-05-14	107.00	107.52	106.06	107.13	98.287	1,273,000
2018-05-11	107.30	107.52	106.07	107.06	98.223	3,280,600
2018-05-10	106.23	107.95	106.01	107.27	98.416	2,159,300
2018-05-09	104.40	105.33	103.87	105.17	96.489	2,025,800
2018-05-08	105.00	106.62	103.76	104.07	95.480	2,493,800
2018-05-07	107.45	107.45	104.70	105.06	96.388	2,114,100
2018-05-04	105.94	108.20	105.31	107.36	98.498	1,514,300
2018-05-03	107.05	107.24	105.11	106.34	97.562	1,578,100
2018-05-02	109.60	109.84	106.99	107.19	98.342	2,076,500
2018-05-01	108.36	109.56	107.05	109.56	100.52	3,112,900
2018-04-30	112.24	112.64	107.96	108.19	99.260	4,778,300
2018-04-27	113.21	115.45	111.04	111.82	102.59	3,348,700
2018-04-26	119.90	120.22	112.71	112.93	103.61	3,166,500
2018-04-25	117.13	118.80	115.78	118.49	108.71	1,594,900
2018-04-24	120.52	120.58	116.64	117.27	107.59	1,343,500
2018-04-23	119.55	120.73	118.85	119.71	109.83	1,596,400
2018-04-20	118.45	119.98	118.13	119.09	109.26	2,333,600
2018-04-19	117.83	119.08	117.82	117.98	108.24	1,561,800
2018-04-18	117.70	118.96	117.22	118.30	108.54	1,268,400
2018-04-17	116.31	117.31	116.25	116.96	107.31	1,521,700
2018-04-16	114.76	116.09	114.43	115.71	106.16	1,221,600
2018-04-13	115.38	115.73	113.25	113.74	104.35	1,136,800
2018-04-12	113.63	115.09	113.51	114.73	105.26	1,125,400
2018-04-11	112.77	115.01	112.71	113.16	103.82	1,560,600
2018-04-10	116.17	116.80	110.88	112.92	103.60	2,622,300
2018-04-09	115.89	117.37	115.06	115.13	105.63	1,143,300
2018-04-06	117.14	117.73	114.02	114.83	105.35	1,106,300
2018-04-05	117.52	118.79	116.86	117.82	108.09	1,918,000
2018-04-04	114.22	117.10	113.92	116.85	107.20	1,057,800
2018-04-03	116.57	116.97	114.62	115.65	106.10	875,700
2018-04-02	118.00	118.66	114.74	116.26	106.66	1,228,400
2018-03-29	117.23	118.72	116.55	117.74	108.02	1,071,900
2018-03-28	118.38	118.93	115.94	116.53	106.91	1,199,300
2018-03-27	120.00	121.24	117.69	118.30	108.54	966,100
2018-03-26	118.54	119.97	117.31	119.92	110.02	1,035,700
2018-03-23	120.49	120.96	116.98	117.04	107.38	1,607,400
2018-03-22	124.11	124.92	120.05	120.18	110.26	1,697,000
2018-03-21	124.83	125.13	123.08	123.37	113.19	1,069,600

← NewerPage 36 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.