Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	126.24	127.12	123.35	123.48	112.73	1,341,300
2017-12-19	127.33	128.62	126.39	126.55	114.98	1,270,000
2017-12-18	125.37	129.67	125.18	126.58	115.01	2,009,300
2017-12-15	122.37	125.65	122.37	125.09	113.66	1,989,200
2017-12-14	121.88	122.79	121.11	121.66	110.54	1,418,600
2017-12-13	123.74	123.84	121.57	121.69	110.57	1,103,200
2017-12-12	125.27	125.58	123.46	123.83	112.51	1,156,100
2017-12-11	125.38	126.05	124.46	125.45	113.98	902,900
2017-12-08	124.44	126.59	124.09	125.23	113.78	1,276,100
2017-12-07	123.50	124.80	122.47	124.05	112.71	1,298,800
2017-12-06	123.00	123.56	121.61	123.02	111.78	1,370,600
2017-12-05	125.28	125.88	122.72	122.82	111.59	1,268,000
2017-12-04	127.00	127.82	125.08	125.08	113.65	1,626,100
2017-12-01	123.85	125.92	122.52	125.23	113.78	1,847,600
2017-11-30	123.65	125.14	120.07	123.88	112.56	2,426,900
2017-11-29	126.34	126.51	124.04	124.70	113.30	1,062,500
2017-11-28	125.42	127.15	124.71	125.80	114.30	1,143,100
2017-11-27	125.45	126.19	124.87	125.25	113.80	859,300
2017-11-24	125.90	125.90	124.66	125.21	113.76	488,600
2017-11-22	125.29	125.64	124.32	125.45	113.98	819,500
2017-11-21	124.53	125.53	123.18	124.79	113.38	1,086,500
2017-11-20	124.40	124.84	122.78	123.95	112.62	1,009,300
2017-11-17	122.19	124.53	122.19	124.40	113.03	1,458,400
2017-11-16	122.98	123.74	121.64	122.79	111.57	1,368,600
2017-11-15	122.92	123.80	121.67	122.52	111.32	1,038,200
2017-11-14	122.78	123.67	121.39	123.51	112.22	1,818,900
2017-11-13	122.89	124.75	122.86	124.48	113.10	1,342,000
2017-11-10	125.17	125.39	120.76	124.22	112.87	2,426,700
2017-11-09	128.38	129.08	126.12	126.67	115.09	2,007,600
2017-11-08	129.49	130.18	128.36	128.92	117.14	1,778,700
2017-11-07	132.19	133.75	126.86	129.23	117.42	3,568,500
2017-11-06	123.64	127.24	123.64	125.34	113.88	2,427,400
2017-11-03	123.45	123.80	122.77	123.18	111.92	839,800
2017-11-02	121.02	124.59	120.93	123.09	111.84	2,195,200
2017-11-01	124.25	124.75	120.28	120.86	109.81	2,091,700
2017-10-31	122.37	125.26	122.19	123.77	112.46	1,455,000
2017-10-30	123.67	123.95	121.33	121.99	110.84	1,986,600
2017-10-27	122.92	125.82	121.70	124.21	112.86	2,192,900
2017-10-26	122.08	123.28	121.84	123.06	111.81	1,036,400
2017-10-25	121.75	122.86	120.71	121.28	110.19	1,288,000
2017-10-24	122.00	122.65	121.37	122.40	111.21	1,340,400
2017-10-23	121.00	122.88	120.75	121.74	110.61	1,503,100
2017-10-20	122.01	122.70	120.14	120.71	109.68	1,898,100
2017-10-19	124.50	124.65	121.06	121.12	110.05	2,822,700
2017-10-18	127.48	127.58	124.85	124.88	113.47	1,855,100
2017-10-17	127.40	127.66	127.00	127.22	115.59	1,013,600
2017-10-16	127.58	127.92	126.50	127.39	115.75	1,231,000
2017-10-13	125.35	128.09	125.27	127.77	116.09	1,817,900
2017-10-12	124.78	125.68	124.51	125.00	113.57	1,709,400
2017-10-11	125.43	125.86	124.50	125.01	113.58	1,579,600
2017-10-10	124.88	126.07	124.59	124.80	113.39	1,445,500
2017-10-09	123.36	124.64	122.98	124.53	113.15	1,111,300
2017-10-06	123.82	125.00	122.78	123.39	112.11	1,076,100
2017-10-05	121.86	124.23	121.86	123.66	112.36	1,819,100
2017-10-04	119.09	122.30	119.00	121.67	110.55	1,694,100
2017-10-03	119.20	119.64	117.82	119.00	108.12	1,151,300
2017-10-02	118.38	119.22	117.55	119.12	108.23	1,617,500
2017-09-29	118.09	119.35	116.73	118.54	107.70	1,743,900
2017-09-28	115.15	118.54	115.09	118.21	107.40	2,088,500
2017-09-27	117.34	118.53	115.54	115.74	105.16	1,805,400

← NewerPage 38 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.