Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	97.860	99.220	97.120	98.780	88.897	927,100
2017-04-05	98.410	99.540	97.660	98.160	88.339	1,063,800
2017-04-04	97.900	98.570	97.410	98.110	88.294	942,400
2017-04-03	98.320	98.460	96.780	97.700	87.925	995,900
2017-03-31	99.660	99.880	98.050	98.110	88.294	1,499,300
2017-03-30	98.920	99.740	98.920	99.650	89.680	1,090,600
2017-03-29	100.00	100.44	98.630	98.920	89.023	1,123,200
2017-03-28	99.880	101.11	99.760	100.32	90.283	1,372,900
2017-03-27	98.110	99.570	97.330	99.280	89.347	1,093,600
2017-03-24	99.420	99.790	98.180	98.570	88.708	913,900
2017-03-23	99.050	100.48	99.050	99.350	89.410	1,636,300
2017-03-22	96.720	99.070	95.560	98.750	88.870	1,452,000
2017-03-21	98.560	99.000	96.630	97.050	87.340	1,075,500
2017-03-20	97.900	98.020	97.060	97.910	88.114	798,000
2017-03-17	97.010	98.460	96.880	97.800	88.015	1,697,600
2017-03-16	96.900	97.240	96.450	96.990	87.286	841,100
2017-03-15	96.180	97.000	95.860	96.750	87.070	781,800
2017-03-14	96.780	96.820	95.440	95.940	86.341	1,040,400
2017-03-13	97.510	97.650	96.400	96.890	87.196	1,165,300
2017-03-10	95.750	97.720	95.750	97.250	87.520	1,672,400
2017-03-09	95.910	96.130	94.890	95.500	85.945	847,200
2017-03-08	95.050	96.090	94.860	95.370	85.828	1,511,400
2017-03-07	94.670	94.910	94.070	94.540	85.081	1,361,300
2017-03-06	94.620	94.980	93.400	94.810	85.324	1,563,700
2017-03-03	96.420	97.070	94.660	95.480	85.927	1,827,600
2017-03-02	97.480	97.480	96.770	97.180	87.025	828,600
2017-03-01	96.870	97.670	96.530	97.310	87.141	1,247,800
2017-02-28	96.650	97.150	96.080	96.100	86.058	1,284,800
2017-02-27	95.960	96.890	95.570	96.690	86.586	1,403,500
2017-02-24	95.630	96.150	94.650	96.150	86.102	1,215,600
2017-02-23	96.550	97.390	95.420	95.530	85.547	1,487,600
2017-02-22	95.460	96.210	95.000	95.950	85.923	2,058,300
2017-02-21	95.220	96.050	94.930	95.490	85.511	1,632,800
2017-02-17	95.700	95.820	94.430	95.210	85.261	1,495,000
2017-02-16	96.680	96.850	95.420	95.930	85.905	1,303,100
2017-02-15	96.140	97.420	95.680	96.750	86.640	1,357,000
2017-02-14	96.440	97.070	96.220	96.520	86.434	906,700
2017-02-13	96.490	97.030	96.100	96.500	86.416	1,177,500
2017-02-10	95.430	96.220	94.940	95.840	85.825	1,340,700
2017-02-09	94.970	95.470	94.770	95.370	85.404	1,348,200
2017-02-08	94.990	95.370	94.580	94.970	85.046	1,495,900
2017-02-07	95.210	95.500	94.570	95.030	85.099	1,131,400
2017-02-06	94.180	95.140	94.080	94.810	84.902	1,226,000
2017-02-03	94.010	95.280	93.960	94.520	84.643	1,578,200
2017-02-02	94.210	94.820	93.610	94.030	84.204	1,336,700
2017-02-01	93.940	95.020	93.630	94.330	84.473	2,154,900
2017-01-31	94.420	94.460	92.650	93.630	83.846	1,884,700
2017-01-30	95.230	95.740	93.620	94.400	84.535	2,137,300
2017-01-27	95.520	95.600	93.790	94.560	84.679	3,285,800
2017-01-26	93.050	96.090	92.280	95.640	85.646	7,610,500
2017-01-25	86.750	88.230	86.480	87.670	78.509	3,403,400
2017-01-24	85.220	86.360	85.160	86.030	77.040	3,030,900
2017-01-23	84.970	85.180	84.520	84.960	76.082	2,373,900
2017-01-20	84.830	86.540	84.500	85.040	76.153	2,201,700
2017-01-19	84.720	85.940	84.260	84.560	75.724	1,759,200
2017-01-18	84.900	86.350	84.050	85.510	76.574	1,401,500
2017-01-17	84.880	85.110	84.030	84.990	76.109	1,015,800
2017-01-13	85.630	86.030	84.890	85.090	76.198	1,108,400
2017-01-12	86.430	86.470	84.780	85.890	76.915	1,370,500
2017-01-11	85.900	86.670	85.020	86.620	77.568	1,121,400

← NewerPage 41 of 79 · 4,733 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.