Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	74.000	75.450	73.820	75.000	66.009	2,989,400
2016-04-22	76.520	76.570	73.380	73.800	64.953	5,016,300
2016-04-21	78.980	78.980	76.570	76.800	67.594	2,902,800
2016-04-20	79.200	79.670	78.240	79.190	69.697	1,752,700
2016-04-19	79.760	80.170	78.830	79.190	69.697	1,787,400
2016-04-18	81.360	81.360	78.540	79.380	69.864	3,555,400
2016-04-15	82.660	83.190	80.780	81.050	71.334	2,113,600
2016-04-14	84.240	84.430	82.200	82.900	72.962	2,273,300
2016-04-13	81.370	84.560	81.190	84.420	74.300	3,029,700
2016-04-12	80.000	81.290	79.520	80.700	71.026	1,858,700
2016-04-11	81.000	81.650	79.320	79.530	69.996	2,494,800
2016-04-08	80.980	81.770	80.330	80.600	70.938	1,363,400
2016-04-07	81.330	81.950	80.000	80.270	70.648	2,027,300
2016-04-06	80.700	81.740	80.070	81.560	71.783	1,940,800
2016-04-05	81.470	81.880	80.100	80.340	70.709	2,027,300
2016-04-04	82.090	83.620	81.710	82.510	72.619	2,100,700
2016-04-01	81.750	82.200	80.420	81.880	72.065	3,614,900
2016-03-31	80.700	82.780	80.630	82.150	72.302	5,020,800
2016-03-30	77.570	80.670	77.530	80.350	70.718	4,541,000
2016-03-29	75.210	76.210	74.770	76.050	66.934	1,915,100
2016-03-28	74.960	75.570	74.230	75.430	66.388	2,003,100
2016-03-24	73.240	75.030	72.530	74.470	65.543	2,247,700
2016-03-23	76.140	76.360	73.260	73.300	64.513	2,507,200
2016-03-22	76.220	76.920	75.030	75.990	66.881	3,297,100
2016-03-21	77.250	78.300	77.240	78.230	68.852	2,901,600
2016-03-18	75.340	78.220	75.170	77.620	68.315	4,087,900
2016-03-17	74.290	75.200	73.470	74.980	65.992	2,643,300
2016-03-16	72.310	74.670	72.080	74.630	65.684	2,929,800
2016-03-15	72.240	72.660	71.570	72.600	63.897	1,998,700
2016-03-14	72.830	73.780	72.370	72.530	63.835	2,026,900
2016-03-11	70.840	72.880	69.790	72.820	64.091	3,722,900
2016-03-10	70.460	71.890	69.000	69.990	61.600	3,203,100
2016-03-09	71.060	71.220	69.270	70.140	61.732	3,073,400
2016-03-08	72.260	72.570	70.530	70.650	62.181	4,740,800
2016-03-07	73.050	73.720	71.960	73.630	64.804	3,433,100
2016-03-04	75.770	75.790	72.310	74.010	65.138	4,820,100
2016-03-03	74.440	75.700	73.320	75.690	66.617	3,538,100
2016-03-02	75.860	76.420	73.870	75.180	66.168	3,057,100
2016-03-01	75.050	76.840	74.260	76.540	67.365	2,755,100
2016-02-29	74.100	75.870	73.960	74.370	65.455	2,420,100
2016-02-26	74.720	75.350	73.620	75.190	66.177	1,931,400
2016-02-25	72.910	74.470	72.620	74.470	65.543	1,681,900
2016-02-24	73.030	73.030	69.970	72.790	64.064	3,708,700
2016-02-23	74.380	76.250	73.800	74.010	65.138	4,879,400
2016-02-22	70.790	73.990	70.170	73.720	64.883	4,641,800
2016-02-19	69.280	72.280	68.470	70.850	62.357	3,810,400
2016-02-18	72.250	72.290	69.710	69.870	61.494	3,079,700
2016-02-17	72.290	73.940	72.100	73.300	64.183	2,931,400
2016-02-16	69.790	72.510	69.260	72.510	63.491	3,612,500
2016-02-12	68.950	68.950	67.090	68.770	60.217	2,457,000
2016-02-11	67.340	69.030	66.970	67.970	59.516	3,037,400
2016-02-10	68.670	70.960	68.520	69.390	60.759	3,372,600
2016-02-09	64.990	69.550	64.310	68.020	59.560	4,405,900
2016-02-08	68.000	68.090	64.210	66.290	58.045	7,485,300
2016-02-05	72.610	72.840	68.470	69.580	60.926	5,182,300
2016-02-04	73.030	73.800	68.920	73.580	64.428	6,734,600
2016-02-03	73.330	75.490	71.340	73.830	64.647	9,109,700
2016-02-02	78.900	79.190	69.300	71.700	62.782	20,620,800
2016-02-01	81.610	85.700	81.250	84.520	74.008	6,211,700
2016-01-29	78.060	82.060	77.790	81.960	71.766	5,662,800

← NewerPage 45 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.