Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	125.29	126.96	124.39	124.86	114.55	1,432,400
2018-03-19	124.84	125.59	123.48	124.42	114.15	959,300
2018-03-16	124.53	125.11	124.26	124.75	114.45	1,262,100
2018-03-15	125.88	126.15	124.64	124.65	114.36	843,500
2018-03-14	126.38	126.65	124.66	125.63	115.26	1,259,800
2018-03-13	126.13	127.02	125.39	125.95	115.55	1,145,700
2018-03-12	127.24	127.24	124.77	125.26	114.92	1,173,300
2018-03-09	125.69	126.67	124.43	126.62	116.17	2,276,900
2018-03-08	124.35	125.20	124.06	124.78	114.48	1,824,300
2018-03-07	122.78	123.83	122.24	123.53	113.33	1,503,900
2018-03-06	121.60	124.19	121.20	123.80	113.58	2,536,300
2018-03-05	121.62	122.47	120.44	121.36	110.79	1,886,800
2018-03-02	123.00	123.14	120.96	122.63	111.95	1,898,500
2018-03-01	126.34	127.45	123.15	123.97	113.17	1,681,400
2018-02-28	129.45	130.13	126.55	126.60	115.58	1,836,700
2018-02-27	130.40	130.62	128.83	128.86	117.64	1,264,900
2018-02-26	130.96	131.27	129.94	130.40	119.05	1,058,400
2018-02-23	130.32	130.78	129.70	130.20	118.86	1,045,200
2018-02-22	131.41	133.02	129.59	129.60	118.31	1,652,800
2018-02-21	132.04	133.09	130.47	130.55	119.18	1,459,900
2018-02-20	131.00	132.92	130.60	131.56	120.10	1,155,300
2018-02-16	131.10	132.70	130.27	131.68	120.21	1,195,700
2018-02-15	131.38	131.99	129.90	131.71	120.24	993,100
2018-02-14	128.07	131.34	128.01	130.53	119.16	1,538,300
2018-02-13	128.60	130.15	127.75	129.03	117.79	1,732,200
2018-02-12	126.51	130.50	125.97	129.27	118.01	2,081,600
2018-02-09	124.09	125.61	119.76	124.47	113.63	2,334,500
2018-02-08	128.62	128.68	122.42	122.45	111.79	1,221,500
2018-02-07	127.69	130.09	127.16	128.52	117.33	1,761,700
2018-02-06	122.77	128.03	122.55	127.66	116.54	1,756,000
2018-02-05	128.89	129.94	124.55	125.37	114.45	1,783,600
2018-02-02	132.68	133.28	129.21	129.66	118.37	1,416,300
2018-02-01	133.35	134.19	132.86	133.31	121.70	1,296,800
2018-01-31	133.27	134.81	133.18	133.55	121.92	1,455,600
2018-01-30	134.22	135.10	132.82	133.28	121.67	1,379,100
2018-01-29	134.55	135.65	133.75	134.77	123.03	1,302,100
2018-01-26	132.60	135.19	132.12	134.98	123.23	1,569,000
2018-01-25	132.52	132.68	130.05	131.93	120.44	2,058,200
2018-01-24	127.92	134.76	127.49	132.51	120.97	4,607,300
2018-01-23	128.83	129.14	126.67	127.22	116.14	2,094,500
2018-01-22	128.88	128.89	126.54	128.70	117.49	1,738,100
2018-01-19	130.31	130.41	128.80	128.97	117.74	1,445,500
2018-01-18	130.00	130.50	128.93	129.32	118.06	1,328,400
2018-01-17	127.56	130.61	126.98	130.21	118.87	1,754,400
2018-01-16	128.38	129.25	125.79	126.75	115.71	1,340,300
2018-01-12	125.50	127.65	125.23	127.53	116.42	1,523,800
2018-01-11	125.00	125.99	123.73	125.41	114.49	1,297,400
2018-01-10	123.00	124.38	122.92	123.06	112.34	1,015,000
2018-01-09	121.79	124.12	121.40	123.15	112.43	1,191,800
2018-01-08	120.99	121.72	120.12	121.09	110.55	1,023,800
2018-01-05	122.72	122.86	120.63	121.23	110.67	1,181,900
2018-01-04	124.00	124.29	121.86	122.46	111.80	1,118,100
2018-01-03	121.23	124.45	121.04	123.58	112.82	2,295,100
2018-01-02	120.17	120.52	119.58	120.38	109.90	1,317,400
2017-12-29	121.13	121.47	119.21	119.28	108.89	924,700
2017-12-28	121.35	121.60	120.31	120.88	110.35	598,700
2017-12-27	120.03	121.53	120.03	121.21	110.66	576,500
2017-12-26	120.80	120.93	119.85	120.18	109.71	638,300
2017-12-22	121.43	122.19	120.41	121.06	110.52	1,077,900
2017-12-21	123.96	124.44	121.34	121.75	111.15	1,346,200

← NewerPage 37 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.