Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	97.820	99.200	97.710	98.350	85.785	1,614,400
2015-10-29	97.550	98.210	96.260	97.960	85.445	1,178,600
2015-10-28	100.28	100.34	95.550	97.570	85.105	2,355,900
2015-10-27	98.220	100.39	97.810	99.760	87.015	1,750,000
2015-10-26	97.990	99.370	97.260	98.730	86.116	2,097,300
2015-10-23	96.480	98.550	95.130	97.990	85.471	3,930,100
2015-10-22	93.380	94.790	93.100	94.700	82.601	2,397,900
2015-10-21	94.280	95.600	93.210	93.370	81.441	2,350,700
2015-10-20	94.330	95.020	93.020	93.960	81.956	1,603,900
2015-10-19	91.330	93.990	91.230	93.910	81.912	2,115,900
2015-10-16	91.140	92.290	91.070	91.820	80.089	1,473,300
2015-10-15	88.080	91.340	87.560	90.960	79.339	2,621,200
2015-10-14	91.400	91.470	87.080	87.100	75.972	2,795,500
2015-10-13	92.200	93.610	91.500	91.790	80.063	1,126,500
2015-10-12	91.970	93.640	91.700	92.900	81.031	1,337,700
2015-10-09	90.960	92.560	90.620	92.500	80.682	1,482,600
2015-10-08	90.520	92.040	90.060	91.920	80.177	1,400,200
2015-10-07	89.580	91.160	88.720	91.090	79.453	2,292,300
2015-10-06	93.390	93.700	89.930	90.310	78.772	2,957,600
2015-10-05	91.530	93.530	91.040	93.390	81.459	1,527,700
2015-10-02	88.550	91.300	87.310	91.250	79.592	1,655,200
2015-10-01	89.230	90.410	87.990	89.880	78.397	2,468,000
2015-09-30	87.530	89.180	87.140	89.090	77.708	2,543,200
2015-09-29	87.160	87.470	85.110	85.850	74.882	2,884,900
2015-09-28	90.160	90.470	86.320	87.340	76.182	2,257,100
2015-09-25	92.210	93.250	90.720	91.070	79.435	1,880,700
2015-09-24	92.440	92.860	90.670	91.560	79.862	2,543,400
2015-09-23	92.850	94.220	92.490	93.720	81.747	1,797,400
2015-09-22	95.770	95.950	91.280	92.400	80.595	4,101,600
2015-09-21	96.300	97.360	95.890	97.200	84.782	2,086,700
2015-09-18	95.380	96.250	94.550	95.490	83.290	2,885,900
2015-09-17	96.460	97.600	95.620	96.470	84.145	2,199,600
2015-09-16	95.410	96.830	94.830	96.710	84.355	2,321,700
2015-09-15	94.580	96.310	93.530	95.690	83.138	2,319,500
2015-09-14	92.560	94.100	92.490	93.640	81.357	1,845,200
2015-09-11	91.660	93.060	91.320	92.860	80.679	1,899,000
2015-09-10	92.000	93.060	90.960	92.310	80.201	1,752,800
2015-09-09	92.090	93.490	91.610	91.850	79.801	2,259,300
2015-09-08	90.050	91.590	89.700	91.540	79.532	1,797,000
2015-09-04	88.590	89.060	87.800	88.540	76.926	1,264,000
2015-09-03	89.970	91.100	88.860	89.290	77.577	1,638,500
2015-09-02	87.450	89.150	87.000	89.150	77.456	1,768,800
2015-09-01	86.040	87.500	85.300	86.300	74.980	2,752,700
2015-08-31	88.100	88.940	87.460	88.160	76.596	1,630,700
2015-08-28	89.050	89.450	87.840	88.860	77.204	1,970,200
2015-08-27	89.440	89.990	87.680	89.710	77.942	2,483,200
2015-08-26	87.780	88.990	85.930	88.900	77.238	2,332,400
2015-08-25	87.000	87.710	84.950	85.060	73.902	3,020,900
2015-08-24	80.740	87.220	79.730	83.990	72.973	4,003,800
2015-08-21	86.190	87.080	85.330	85.710	74.467	2,290,300
2015-08-20	89.300	89.340	87.120	87.290	75.840	2,506,100
2015-08-19	89.960	90.860	89.420	90.040	78.229	1,276,800
2015-08-18	90.180	90.450	89.770	90.390	78.533	1,172,400
2015-08-17	89.460	90.500	89.300	90.480	78.611	1,388,700
2015-08-14	89.350	90.240	88.920	89.890	78.099	1,474,700
2015-08-13	89.610	90.640	89.050	90.080	78.264	1,178,200
2015-08-12	89.960	90.080	88.290	89.710	77.942	2,543,600
2015-08-11	90.770	91.450	90.390	90.900	78.976	2,280,900
2015-08-10	91.970	92.680	91.700	92.040	79.967	3,061,900
2015-08-07	89.960	91.210	89.670	91.190	79.228	1,747,100

← NewerPage 47 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.