Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	90.180	90.580	89.400	90.000	78.194	3,738,800
2015-08-05	89.590	91.260	89.450	89.950	78.151	1,819,300
2015-08-04	90.220	90.630	88.400	89.150	77.456	1,976,700
2015-08-03	90.350	91.380	89.250	90.590	78.707	2,770,300
2015-07-31	88.120	90.880	88.050	89.850	78.064	4,680,100
2015-07-30	83.480	83.600	81.990	82.740	71.886	2,770,400
2015-07-29	83.020	84.080	82.740	83.910	72.903	1,557,400
2015-07-28	82.220	83.140	81.730	82.700	71.852	1,167,700
2015-07-27	82.320	82.590	81.290	81.690	70.974	1,005,700
2015-07-24	83.170	83.270	82.060	82.600	71.765	1,418,000
2015-07-23	85.090	85.170	82.770	83.170	72.260	1,363,900
2015-07-22	84.710	85.220	83.960	84.900	73.763	1,196,300
2015-07-21	85.460	85.630	83.970	84.600	73.503	1,285,300
2015-07-20	84.360	85.210	84.350	84.750	73.633	1,262,600
2015-07-17	84.900	85.280	83.930	84.280	73.224	1,306,500
2015-07-16	84.450	85.070	83.730	84.950	73.807	1,466,300
2015-07-15	83.410	84.400	83.030	83.590	72.625	1,505,400
2015-07-14	83.190	84.220	82.970	83.620	72.651	1,295,700
2015-07-13	83.160	83.500	82.210	83.140	72.234	1,840,500
2015-07-10	79.710	82.680	79.600	82.410	71.600	2,411,700
2015-07-09	79.670	79.900	78.370	78.510	68.211	1,057,000
2015-07-08	78.860	79.440	78.330	78.470	68.177	1,879,100
2015-07-07	78.440	80.100	77.740	80.000	69.506	2,196,600
2015-07-06	78.250	79.710	77.910	78.400	68.116	1,814,800
2015-07-02	79.220	80.000	78.100	78.780	68.446	1,323,600
2015-07-01	79.960	80.470	78.220	79.000	68.637	2,196,100
2015-06-30	77.870	79.270	77.610	78.690	68.368	2,202,200
2015-06-29	78.960	79.470	76.810	76.910	66.821	1,699,800
2015-06-26	80.290	80.920	79.730	79.800	69.332	1,352,400
2015-06-25	80.570	80.950	79.770	79.950	69.462	1,492,100
2015-06-24	80.950	81.600	79.900	79.930	69.445	2,182,400
2015-06-23	81.480	81.740	79.790	80.500	69.940	1,883,000
2015-06-22	81.030	81.820	80.300	81.380	70.705	2,075,800
2015-06-19	79.210	80.200	79.180	79.800	69.332	3,920,600
2015-06-18	77.220	79.860	77.220	79.620	69.176	2,053,100
2015-06-17	77.030	77.380	76.550	77.020	66.917	1,769,400
2015-06-16	76.380	77.220	76.230	77.050	66.943	1,154,600
2015-06-15	75.920	76.830	75.510	76.640	66.587	1,445,800
2015-06-12	77.100	77.490	76.650	76.800	66.726	1,149,000
2015-06-11	77.080	77.720	76.750	77.630	67.447	1,605,500
2015-06-10	77.110	77.990	76.340	76.630	66.578	2,543,200
2015-06-09	77.470	77.740	76.610	77.620	67.438	1,772,800
2015-06-08	78.600	78.920	78.010	78.190	67.933	1,567,300
2015-06-05	77.510	79.110	77.240	78.770	68.437	1,523,400
2015-06-04	78.430	79.650	77.750	78.170	67.916	1,911,400
2015-06-03	77.310	78.900	77.250	78.800	68.463	2,784,500
2015-06-02	75.780	77.860	75.720	77.260	67.125	2,223,200
2015-06-01	75.500	76.420	75.410	76.160	66.170	1,893,300
2015-05-29	75.300	76.750	75.280	75.980	66.013	2,549,600
2015-05-28	76.880	77.190	75.550	76.320	66.309	1,811,300
2015-05-27	76.290	77.740	76.100	77.470	67.308	2,148,200
2015-05-26	75.910	76.330	75.390	75.820	65.874	1,969,500
2015-05-22	76.000	76.440	75.580	76.220	66.222	1,434,800
2015-05-21	76.100	76.550	75.480	75.930	65.970	1,646,600
2015-05-20	76.610	77.820	76.360	76.500	66.465	1,882,900
2015-05-19	77.250	77.800	76.520	77.100	66.986	2,679,100
2015-05-18	74.390	75.890	74.260	75.720	65.787	1,800,200
2015-05-15	74.480	75.350	74.100	74.730	64.927	2,363,800
2015-05-14	72.430	74.560	72.290	74.450	64.423	3,103,600
2015-05-13	72.390	72.610	71.560	71.720	62.061	1,224,500

← NewerPage 48 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.