Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	80.890	80.990	75.560	78.330	68.588	6,084,900
2016-01-27	85.230	85.760	80.670	81.420	71.293	2,333,600
2016-01-26	83.690	84.900	82.210	84.520	74.008	1,849,200
2016-01-25	85.840	86.330	83.050	83.370	73.001	2,113,300
2016-01-22	88.250	88.340	85.460	85.760	75.093	2,735,600
2016-01-21	83.410	86.420	82.830	85.480	74.848	3,914,700
2016-01-20	80.250	83.770	76.200	82.440	72.186	6,193,300
2016-01-19	84.860	85.400	80.090	81.080	70.995	4,907,100
2016-01-15	84.860	86.020	82.610	82.920	72.607	4,166,000
2016-01-14	88.870	88.990	85.500	87.900	76.967	4,439,600
2016-01-13	94.050	94.560	88.900	89.040	77.965	3,597,600
2016-01-12	94.500	95.650	92.980	94.020	82.326	2,019,300
2016-01-11	92.550	94.540	91.900	93.600	81.958	2,265,700
2016-01-08	93.480	94.540	91.420	91.780	80.365	2,334,200
2016-01-07	93.180	94.760	92.260	92.430	80.934	2,674,400
2016-01-06	94.220	96.790	93.310	95.310	83.456	2,855,100
2016-01-05	96.390	97.680	96.300	96.540	84.533	2,198,000
2016-01-04	99.600	99.810	96.690	98.140	85.934	3,132,400
2015-12-31	102.41	102.70	101.21	101.21	88.622	1,018,200
2015-12-30	102.57	103.40	102.06	102.73	89.953	1,179,300
2015-12-29	100.68	102.97	100.56	102.63	89.865	1,174,000
2015-12-28	99.660	100.70	99.640	100.32	87.842	1,134,600
2015-12-24	99.920	100.81	99.480	99.920	87.492	689,500
2015-12-23	99.000	100.99	98.500	99.930	87.501	1,228,300
2015-12-22	99.050	100.15	98.130	98.660	86.389	2,031,600
2015-12-21	96.640	99.900	96.540	99.060	86.739	2,664,700
2015-12-18	95.210	97.320	94.910	95.900	83.972	3,246,400
2015-12-17	95.570	96.830	93.800	93.950	82.265	2,285,900
2015-12-16	94.620	97.280	94.050	97.140	84.730	1,701,600
2015-12-15	93.260	94.400	92.650	94.290	82.244	1,694,400
2015-12-14	92.100	93.470	91.040	92.270	80.482	1,812,400
2015-12-11	92.680	94.430	91.760	91.910	80.168	2,858,100
2015-12-10	93.110	94.790	92.650	94.230	82.191	1,391,200
2015-12-09	92.700	94.630	92.120	92.850	80.988	1,685,800
2015-12-08	92.020	94.050	92.020	93.430	81.494	1,554,900
2015-12-07	94.650	95.130	93.080	93.650	81.685	1,591,000
2015-12-04	92.080	94.450	91.990	94.270	82.226	1,791,600
2015-12-03	94.600	95.650	90.530	91.500	79.810	2,157,700
2015-12-02	94.510	95.620	94.010	94.750	82.645	2,000,500
2015-12-01	93.240	94.390	92.250	94.380	82.322	2,249,200
2015-11-30	92.350	93.040	91.650	92.610	80.778	1,618,900
2015-11-27	93.240	93.350	91.860	92.500	80.682	688,500
2015-11-25	92.100	93.920	92.100	92.660	80.822	1,403,400
2015-11-24	92.750	93.690	91.380	92.020	80.264	3,312,100
2015-11-23	94.070	95.470	94.000	94.930	82.802	1,758,400
2015-11-20	94.460	94.970	93.770	94.020	82.008	2,013,000
2015-11-19	94.720	95.030	93.800	94.350	82.296	1,699,200
2015-11-18	94.070	94.830	93.360	94.170	82.139	2,227,400
2015-11-17	95.020	95.790	93.500	93.820	81.834	2,189,300
2015-11-16	94.740	94.780	92.590	94.360	82.305	2,798,800
2015-11-13	97.180	97.600	95.030	95.500	83.299	1,909,300
2015-11-12	97.880	98.600	97.230	97.720	85.236	1,462,000
2015-11-11	99.180	99.370	98.100	98.150	85.611	712,400
2015-11-10	97.450	98.880	97.320	98.750	86.134	1,094,700
2015-11-09	99.300	99.300	96.840	97.770	85.279	1,308,900
2015-11-06	99.140	99.930	98.720	99.410	86.710	1,868,700
2015-11-05	97.770	99.590	97.700	99.240	86.561	1,923,700
2015-11-04	96.690	98.250	96.010	97.950	85.436	1,813,400
2015-11-03	97.490	97.630	95.500	96.660	84.311	1,928,500
2015-11-02	98.610	99.840	97.580	98.370	85.802	1,428,500

← NewerPage 46 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.