Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	71.500	72.330	71.230	72.070	64.170	1,637,100
2016-10-12	72.380	72.890	71.720	72.380	64.446	1,172,900
2016-10-11	73.710	73.720	71.900	72.330	64.402	1,932,900
2016-10-10	74.030	74.500	73.600	73.710	65.630	883,200
2016-10-07	74.740	75.160	73.690	73.690	65.613	1,772,700
2016-10-06	74.840	75.090	74.150	74.840	66.637	1,508,200
2016-10-05	75.000	75.500	74.290	74.850	66.645	2,227,500
2016-10-04	75.230	75.370	74.490	75.220	66.975	1,804,000
2016-10-03	74.490	75.360	74.030	74.570	66.396	1,314,200
2016-09-30	74.510	75.720	73.960	74.950	66.734	1,932,600
2016-09-29	73.920	74.560	73.700	74.250	66.111	2,041,700
2016-09-28	74.670	74.840	73.640	74.210	66.076	2,038,700
2016-09-27	71.670	74.430	71.570	74.350	66.200	3,420,000
2016-09-26	72.430	73.380	70.740	71.450	63.191	3,086,700
2016-09-23	70.520	72.310	68.730	71.990	63.668	2,768,600
2016-09-22	68.250	71.100	68.220	70.990	62.784	4,071,100
2016-09-21	68.650	68.820	67.060	67.860	60.016	1,646,800
2016-09-20	66.120	68.750	66.010	68.410	60.502	3,361,900
2016-09-19	66.880	66.880	65.450	65.480	57.911	2,293,800
2016-09-16	66.970	67.210	66.030	66.320	58.654	2,004,800
2016-09-15	67.660	67.940	67.150	67.340	59.556	1,815,300
2016-09-14	67.860	68.330	66.970	67.680	59.857	1,407,500
2016-09-13	67.320	67.840	66.690	67.600	59.786	1,681,200
2016-09-12	65.560	67.740	65.100	67.520	59.715	2,055,600
2016-09-09	66.100	66.510	65.370	65.980	58.353	3,329,400
2016-09-08	66.870	67.070	65.780	66.040	58.406	3,133,600
2016-09-07	68.430	68.680	66.860	66.900	59.167	3,426,800
2016-09-06	69.870	70.000	68.950	69.080	61.095	1,642,000
2016-09-02	71.900	71.900	69.990	70.010	61.917	2,489,600
2016-09-01	71.760	73.150	71.560	72.710	64.305	2,489,300
2016-08-31	70.060	71.500	70.060	71.110	62.890	2,761,600
2016-08-30	70.110	70.460	69.840	70.130	62.023	915,200
2016-08-29	69.790	70.110	69.420	69.980	61.891	1,682,100
2016-08-26	70.250	70.460	69.200	69.750	61.687	1,795,600
2016-08-25	70.520	71.110	69.980	70.000	61.908	2,591,400
2016-08-24	71.550	71.900	70.820	71.040	62.828	3,111,700
2016-08-23	70.310	71.830	70.210	71.670	63.385	2,170,200
2016-08-22	69.390	70.070	68.730	69.840	61.767	1,588,800
2016-08-19	69.710	70.070	68.110	69.430	61.404	2,992,200
2016-08-18	71.250	71.450	70.000	70.120	62.014	2,261,500
2016-08-17	71.530	71.590	70.970	71.520	63.253	1,065,700
2016-08-16	71.300	72.150	71.020	71.580	63.306	1,897,500
2016-08-15	70.880	71.680	70.860	71.500	63.235	1,436,000
2016-08-12	71.000	71.780	70.500	70.800	62.616	1,328,800
2016-08-11	70.200	71.580	70.110	71.040	62.828	2,290,500
2016-08-10	69.240	70.590	68.950	69.860	61.785	2,805,700
2016-08-09	72.580	73.270	68.890	68.980	61.006	7,646,600
2016-08-08	74.500	75.300	73.730	73.980	65.428	1,484,900
2016-08-05	73.650	74.730	73.360	74.480	65.870	2,738,100
2016-08-04	69.420	74.430	69.420	73.300	64.827	6,555,000
2016-08-03	67.080	69.670	67.050	68.770	60.821	3,191,800
2016-08-02	69.000	70.390	66.850	67.350	59.565	7,579,300
2016-08-01	72.330	72.480	71.410	71.860	63.553	3,765,100
2016-07-29	73.270	73.500	72.310	72.440	64.066	2,596,300
2016-07-28	72.940	73.280	71.930	73.240	64.774	2,085,300
2016-07-27	73.360	73.630	72.610	73.260	64.791	1,339,900
2016-07-26	73.390	73.530	72.810	73.040	64.597	1,124,100
2016-07-25	72.830	73.520	72.650	73.040	64.597	1,314,900
2016-07-22	72.710	73.020	71.740	72.980	64.544	1,897,500
2016-07-21	72.440	72.700	72.100	72.360	63.996	1,690,700

← NewerPage 43 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.