Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	84.770	86.780	84.360	85.930	76.950	1,530,400
2017-01-09	84.360	85.110	84.050	84.550	75.715	1,333,500
2017-01-06	85.280	85.380	84.240	84.330	75.518	1,450,700
2017-01-05	84.600	85.500	84.460	85.000	76.118	1,409,500
2017-01-04	83.920	85.200	83.520	84.500	75.670	1,691,300
2017-01-03	82.720	84.570	82.720	83.870	75.106	1,739,500
2016-12-30	83.240	83.500	81.590	82.040	73.467	1,074,000
2016-12-29	83.170	83.350	82.400	82.960	74.291	869,600
2016-12-28	83.980	84.090	82.860	83.020	74.345	871,600
2016-12-27	84.400	85.140	83.760	83.800	75.043	536,800
2016-12-23	84.230	84.350	83.190	84.250	75.446	648,500
2016-12-22	84.960	84.960	83.340	84.240	75.437	1,624,200
2016-12-21	84.970	85.350	84.430	85.210	76.306	1,140,500
2016-12-20	83.160	86.240	82.870	85.400	76.476	2,190,600
2016-12-19	83.190	83.800	81.950	82.550	73.924	1,432,600
2016-12-16	85.430	85.760	83.720	84.030	74.819	2,344,200
2016-12-15	85.720	86.840	84.330	85.540	76.164	3,598,500
2016-12-14	85.500	86.700	85.430	85.720	76.324	1,824,200
2016-12-13	85.850	86.320	85.140	85.500	76.128	1,671,000
2016-12-12	85.670	85.720	84.660	85.560	76.181	2,340,400
2016-12-09	85.640	86.380	85.360	86.190	76.742	1,511,100
2016-12-08	83.360	85.820	82.510	85.780	76.377	2,448,500
2016-12-07	81.250	83.400	80.600	83.150	74.036	2,043,200
2016-12-06	81.220	81.790	80.870	81.150	72.255	1,385,100
2016-12-05	80.300	82.500	79.860	81.050	72.166	1,585,600
2016-12-02	79.300	79.970	79.100	79.560	70.839	900,000
2016-12-01	80.560	80.780	78.770	79.300	70.608	1,807,400
2016-11-30	82.590	82.590	80.100	80.970	72.095	2,107,700
2016-11-29	81.940	82.980	81.750	82.920	73.831	1,262,200
2016-11-28	82.860	82.870	81.320	81.500	72.566	1,479,000
2016-11-25	82.550	83.350	82.010	83.020	73.920	628,200
2016-11-23	82.730	82.870	82.080	82.590	73.537	1,382,200
2016-11-22	82.640	83.230	82.230	82.500	73.457	1,797,100
2016-11-21	83.100	83.590	82.320	82.670	73.608	1,027,400
2016-11-18	82.900	83.360	82.080	82.950	73.858	1,193,200
2016-11-17	82.200	83.420	82.080	82.870	73.786	1,390,800
2016-11-16	82.730	82.950	81.750	82.410	73.377	1,423,100
2016-11-15	84.000	84.150	82.700	82.970	73.875	1,884,100
2016-11-14	82.490	84.500	82.320	84.060	74.846	3,853,600
2016-11-11	80.440	82.130	80.360	81.750	72.789	2,648,500
2016-11-10	79.220	81.630	79.220	80.350	71.543	2,845,700
2016-11-09	76.220	79.470	75.800	79.010	70.349	3,945,800
2016-11-08	76.170	77.800	75.980	77.560	69.058	1,929,500
2016-11-07	76.160	76.770	75.560	76.480	68.097	2,226,700
2016-11-04	76.090	76.890	75.150	75.230	66.984	1,347,700
2016-11-03	75.410	76.690	75.410	76.090	67.749	2,098,300
2016-11-02	75.780	76.850	74.900	75.030	66.806	1,779,500
2016-11-01	77.110	77.780	74.620	76.220	67.865	3,859,200
2016-10-31	75.000	77.500	74.850	76.870	68.444	5,246,800
2016-10-28	72.130	75.460	71.500	74.470	66.307	7,744,700
2016-10-27	69.250	69.400	67.530	68.050	60.591	3,120,800
2016-10-26	70.390	70.440	69.690	69.900	62.238	2,267,100
2016-10-25	70.030	70.800	69.840	70.630	62.888	1,113,900
2016-10-24	69.880	70.940	69.810	70.350	62.639	1,505,400
2016-10-21	69.940	70.390	69.320	69.370	61.766	1,714,000
2016-10-20	70.810	70.810	69.510	70.480	62.754	1,200,700
2016-10-19	69.750	71.140	69.530	70.820	63.057	1,562,900
2016-10-18	69.990	70.950	69.560	70.050	62.372	1,534,600
2016-10-17	69.850	70.000	68.670	68.790	61.250	2,230,300
2016-10-14	71.800	72.540	69.960	69.980	62.309	2,350,900

← NewerPage 42 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.