Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	109.43	109.84	108.42	109.23	98.730	1,137,700
2017-06-29	110.65	110.82	107.87	109.27	98.766	1,032,000
2017-06-28	109.77	110.95	109.77	110.75	100.10	1,224,500
2017-06-27	111.33	111.52	108.81	108.89	98.423	1,275,500
2017-06-26	111.92	112.76	111.21	111.33	100.63	939,000
2017-06-23	112.17	112.36	110.84	111.86	101.11	1,593,200
2017-06-22	113.82	115.63	112.09	112.15	101.37	1,717,000
2017-06-21	112.00	114.34	112.00	113.91	102.96	1,605,200
2017-06-20	113.38	113.68	111.58	111.67	100.94	753,300
2017-06-19	112.49	113.45	112.31	113.30	102.41	1,128,800
2017-06-16	111.59	112.35	110.73	111.90	101.14	1,480,300
2017-06-15	110.49	112.13	109.56	112.07	101.30	1,432,300
2017-06-14	112.00	112.82	110.73	111.64	100.91	1,351,300
2017-06-13	111.19	112.61	110.64	110.83	100.18	1,544,000
2017-06-12	109.67	110.00	106.66	109.90	99.336	2,041,500
2017-06-09	112.88	113.53	108.86	109.82	99.264	1,634,300
2017-06-08	112.15	113.70	111.78	112.82	101.98	1,043,000
2017-06-07	111.47	112.62	110.39	112.15	101.37	1,273,300
2017-06-06	111.77	112.31	110.83	110.85	100.19	1,522,600
2017-06-05	113.11	113.25	112.05	112.06	101.29	917,300
2017-06-02	113.25	114.50	113.22	113.38	102.48	1,086,000
2017-06-01	110.61	112.95	110.29	112.75	101.91	1,430,600
2017-05-31	110.45	111.05	109.75	110.18	99.589	1,774,400
2017-05-30	110.97	111.14	110.07	110.43	99.381	1,184,000
2017-05-26	110.01	111.45	110.00	111.08	99.966	1,090,800
2017-05-25	109.13	111.00	108.58	110.26	99.228	1,672,300
2017-05-24	107.46	108.37	106.92	108.18	97.356	856,600
2017-05-23	107.09	108.04	106.48	107.14	96.420	1,003,500
2017-05-22	106.19	107.35	105.61	107.21	96.483	940,100
2017-05-19	105.76	106.87	105.05	106.15	95.529	1,144,300
2017-05-18	104.01	105.97	103.74	104.98	94.476	1,087,900
2017-05-17	107.34	107.34	103.52	103.65	93.279	1,677,200
2017-05-16	108.39	108.39	107.10	107.34	96.600	786,900
2017-05-15	107.31	108.16	106.97	108.12	97.302	1,005,800
2017-05-12	108.13	108.56	107.26	107.57	96.807	1,079,300
2017-05-11	108.00	108.33	106.68	108.26	97.428	985,700
2017-05-10	108.88	108.88	107.55	108.34	97.500	1,196,800
2017-05-09	108.22	109.16	108.15	108.82	97.932	879,200
2017-05-08	108.35	109.00	107.69	107.97	97.167	865,000
2017-05-05	108.36	108.92	107.86	108.62	97.752	886,400
2017-05-04	108.44	108.91	107.47	107.92	97.122	2,416,600
2017-05-03	107.98	108.25	107.13	108.10	97.284	1,280,000
2017-05-02	108.73	108.95	106.46	108.07	97.257	2,139,100
2017-05-01	106.80	110.32	106.08	108.41	97.563	3,561,200
2017-04-28	106.32	110.60	105.42	106.60	95.934	6,738,300
2017-04-27	100.84	102.68	100.31	100.50	90.445	3,007,300
2017-04-26	99.270	100.92	99.140	100.47	90.418	1,328,900
2017-04-25	98.150	99.440	97.840	99.150	89.230	1,463,300
2017-04-24	98.850	99.490	96.910	97.440	87.691	1,783,100
2017-04-21	96.970	97.830	96.900	97.330	87.592	1,025,000
2017-04-20	96.320	97.980	96.320	97.210	87.484	1,744,600
2017-04-19	96.170	97.050	95.600	95.910	86.314	984,200
2017-04-18	95.710	95.920	94.580	95.550	85.990	919,800
2017-04-17	94.910	96.150	94.350	95.940	86.341	1,082,500
2017-04-13	94.570	95.350	93.860	94.360	84.919	1,677,900
2017-04-12	95.350	95.870	93.950	94.720	85.243	1,422,500
2017-04-11	97.290	97.880	94.850	95.300	85.765	2,507,800
2017-04-10	97.380	98.710	97.120	97.950	88.150	1,496,500
2017-04-07	98.690	98.760	96.530	97.390	87.646	1,917,900
2017-04-06	97.860	99.220	97.120	98.780	88.897	927,100

← NewerPage 40 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.