Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	116.05	119.49	115.32	117.19	106.48	2,414,300
2017-09-25	114.57	115.10	113.20	113.88	103.47	2,098,500
2017-09-22	115.92	116.34	114.81	115.29	104.75	1,490,900
2017-09-21	115.50	116.75	114.07	116.19	105.57	2,290,600
2017-09-20	118.52	118.57	114.60	115.54	104.43	2,812,600
2017-09-19	118.86	119.02	117.49	118.52	107.13	1,446,200
2017-09-18	120.95	121.09	118.74	118.80	107.38	1,514,500
2017-09-15	121.55	122.23	119.81	120.92	109.30	2,624,300
2017-09-14	121.66	124.76	121.13	123.55	111.67	2,030,800
2017-09-13	121.24	122.34	120.60	122.19	110.44	1,202,600
2017-09-12	121.80	122.24	120.48	121.66	109.97	1,418,200
2017-09-11	120.05	123.33	120.01	121.69	109.99	2,056,900
2017-09-08	117.00	118.70	115.60	117.45	106.16	2,059,700
2017-09-07	119.00	119.88	117.34	117.54	106.24	1,535,400
2017-09-06	118.46	119.56	117.26	118.82	107.40	2,073,800
2017-09-05	123.92	123.92	117.78	119.04	107.60	2,768,700
2017-09-01	124.91	125.00	123.82	124.24	112.30	1,202,400
2017-08-31	122.35	124.51	122.00	124.46	112.50	1,784,100
2017-08-30	120.24	121.73	119.66	121.63	109.94	1,254,200
2017-08-29	119.39	120.47	118.65	120.33	108.76	1,470,100
2017-08-28	120.68	121.70	120.42	120.76	109.15	1,537,400
2017-08-25	120.98	121.01	119.95	120.44	108.86	962,000
2017-08-24	121.18	121.34	119.97	120.54	108.95	1,407,100
2017-08-23	120.45	121.47	120.45	120.62	109.03	1,058,500
2017-08-22	120.00	121.36	119.88	121.01	109.38	1,458,400
2017-08-21	119.18	120.23	118.91	119.99	108.46	1,528,100
2017-08-18	119.21	120.00	118.37	118.81	107.39	1,747,300
2017-08-17	121.00	121.15	119.12	119.22	107.76	2,024,100
2017-08-16	122.22	122.60	121.11	121.23	109.58	1,515,200
2017-08-15	120.69	122.96	120.40	121.72	110.02	1,934,700
2017-08-14	118.42	119.92	118.00	119.61	108.11	1,785,000
2017-08-11	116.41	117.74	115.45	117.22	105.95	1,787,400
2017-08-10	119.39	119.85	116.38	117.31	106.03	2,002,600
2017-08-09	118.80	120.51	118.06	120.49	108.91	1,959,800
2017-08-08	117.83	121.47	117.80	119.80	108.28	2,409,100
2017-08-07	120.00	120.00	117.63	117.76	106.44	2,100,600
2017-08-04	119.95	120.96	119.36	119.69	108.18	1,529,100
2017-08-03	117.50	120.47	117.00	119.92	108.39	2,286,900
2017-08-02	117.64	117.68	114.66	117.39	106.11	2,631,500
2017-08-01	117.98	120.00	116.21	116.87	105.64	3,280,400
2017-07-31	114.19	114.99	112.87	113.07	102.20	1,709,400
2017-07-28	112.61	113.74	112.19	113.39	102.49	899,900
2017-07-27	115.06	115.14	112.32	113.29	102.40	1,132,300
2017-07-26	115.28	115.44	114.25	114.45	103.45	811,100
2017-07-25	116.50	116.89	114.63	114.92	103.87	1,137,600
2017-07-24	114.65	116.28	114.53	115.74	104.61	1,425,800
2017-07-21	115.00	116.20	114.77	114.91	103.86	1,467,900
2017-07-20	113.73	116.36	113.73	115.26	104.18	1,890,500
2017-07-19	112.04	112.60	111.61	112.56	101.74	1,166,100
2017-07-18	111.27	112.29	110.80	111.85	101.10	872,100
2017-07-17	108.90	111.97	108.65	111.49	100.77	1,496,500
2017-07-14	109.30	109.87	108.49	108.89	98.423	881,900
2017-07-13	110.09	110.31	108.85	109.55	99.020	795,400
2017-07-12	109.73	110.38	109.60	110.02	99.444	1,060,500
2017-07-11	109.14	109.39	107.79	109.26	98.757	953,600
2017-07-10	109.30	109.68	108.89	109.19	98.694	730,400
2017-07-07	108.98	110.00	108.58	109.20	98.703	930,200
2017-07-06	109.77	109.77	108.13	108.57	98.134	992,100
2017-07-05	109.02	111.10	109.00	110.64	100.00	1,135,400
2017-07-03	109.71	111.22	108.82	108.84	98.378	723,800

← NewerPage 39 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.