Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	71.100	72.150	70.310	71.920	63.606	1,584,500
2016-07-19	70.660	70.940	69.920	70.100	61.997	1,283,200
2016-07-18	70.500	71.420	69.880	71.040	62.828	1,550,700
2016-07-15	70.820	70.870	69.200	70.390	62.253	2,886,700
2016-07-14	73.690	74.360	71.840	71.880	63.571	2,925,300
2016-07-13	73.120	73.530	71.990	72.580	64.190	1,756,700
2016-07-12	70.490	73.020	70.300	72.990	64.553	3,366,200
2016-07-11	68.720	69.630	68.540	69.560	61.519	1,279,100
2016-07-08	67.440	68.970	67.440	68.380	60.476	1,683,600
2016-07-07	66.500	67.340	65.710	66.790	59.069	1,852,700
2016-07-06	66.730	67.140	65.940	66.400	58.724	2,472,300
2016-07-05	68.060	68.410	66.610	67.310	59.529	2,288,900
2016-07-01	67.470	69.140	67.470	69.110	61.121	2,467,200
2016-06-30	68.090	68.090	66.430	67.150	59.388	2,555,200
2016-06-29	66.400	68.320	65.430	67.830	59.989	2,574,900
2016-06-28	68.180	68.540	64.950	65.630	58.043	3,749,000
2016-06-27	68.880	68.880	65.480	65.950	58.326	6,269,400
2016-06-24	73.200	73.900	69.440	70.080	61.979	5,880,900
2016-06-23	77.300	77.400	76.690	77.150	68.232	1,146,800
2016-06-22	76.390	77.440	75.620	76.120	67.321	865,100
2016-06-21	76.720	76.780	75.960	76.460	67.622	1,578,900
2016-06-20	76.110	76.890	75.750	76.130	67.330	2,017,100
2016-06-17	73.750	74.650	73.510	74.640	66.012	2,114,600
2016-06-16	73.090	73.760	71.980	73.620	65.110	1,163,700
2016-06-15	72.590	74.680	72.430	73.810	65.278	2,240,800
2016-06-14	72.580	73.070	71.500	71.990	63.668	2,397,000
2016-06-13	73.190	74.250	72.820	72.880	64.455	1,642,000
2016-06-10	75.140	75.150	73.830	73.930	65.384	1,900,100
2016-06-09	75.720	76.450	75.310	76.240	67.427	846,500
2016-06-08	76.480	76.480	75.440	76.020	67.232	976,700
2016-06-07	76.180	77.120	76.080	76.490	67.648	1,041,500
2016-06-06	76.060	76.450	75.030	76.190	67.383	1,797,700
2016-06-03	77.110	77.160	75.260	76.370	67.542	1,478,100
2016-06-02	76.860	77.680	76.480	77.630	68.656	1,122,800
2016-06-01	77.120	77.230	76.020	76.960	68.064	1,389,700
2016-05-31	77.900	78.400	76.790	77.390	68.444	2,510,100
2016-05-27	75.970	78.480	75.730	77.770	68.780	1,858,000
2016-05-26	76.720	76.900	74.600	75.460	66.737	3,191,300
2016-05-25	79.550	79.550	77.320	77.500	68.210	2,451,100
2016-05-24	78.710	80.300	78.340	79.810	70.243	1,608,900
2016-05-23	79.130	79.420	78.130	78.260	68.879	1,384,700
2016-05-20	77.380	78.940	77.250	78.900	69.442	1,978,000
2016-05-19	77.840	78.040	76.390	76.800	67.594	1,864,900
2016-05-18	75.930	78.760	75.930	78.200	68.826	3,048,800
2016-05-17	76.670	77.350	75.730	76.050	66.934	1,651,300
2016-05-16	75.550	76.940	75.490	76.670	67.479	1,225,500
2016-05-13	76.950	77.870	75.630	75.640	66.573	1,817,000
2016-05-12	75.670	77.160	75.450	77.020	67.787	2,398,300
2016-05-11	75.600	76.650	74.850	75.120	66.115	1,453,400
2016-05-10	73.900	75.760	72.470	75.380	66.344	3,531,600
2016-05-09	75.200	76.280	74.720	75.730	66.652	1,778,800
2016-05-06	75.440	75.940	73.520	74.800	65.833	2,511,900
2016-05-05	76.000	76.530	75.360	75.610	66.546	1,504,700
2016-05-04	76.800	76.800	75.580	75.900	66.802	2,703,400
2016-05-03	77.580	78.420	76.980	77.300	68.034	2,426,800
2016-05-02	78.130	78.970	77.480	78.720	69.283	2,446,900
2016-04-29	78.400	79.450	73.860	77.400	68.122	6,731,400
2016-04-28	77.240	78.020	75.900	76.020	66.907	4,234,700
2016-04-27	76.460	78.180	76.400	77.980	68.632	2,452,500
2016-04-26	75.160	76.410	74.500	76.240	67.101	2,309,700

← NewerPage 44 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.