Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	72.290	72.910	71.450	72.390	62.641	1,840,100
2015-05-11	72.760	74.180	72.370	72.560	62.788	3,714,400
2015-05-08	70.860	72.640	70.700	72.450	62.693	5,169,700
2015-05-07	67.360	69.200	67.280	68.690	59.439	3,552,500
2015-05-06	67.080	67.160	65.910	66.900	57.890	2,777,000
2015-05-05	68.050	68.320	66.550	66.690	57.708	2,104,600
2015-05-04	68.700	69.380	67.850	68.230	59.041	1,992,700
2015-05-01	68.240	68.960	67.750	67.940	58.790	2,260,900
2015-04-30	68.960	69.320	67.580	68.060	58.894	1,739,000
2015-04-29	69.680	70.010	67.850	68.610	59.370	3,033,800
2015-04-28	70.520	71.100	69.070	70.010	60.581	3,264,300
2015-04-27	72.990	73.150	70.190	70.460	60.971	3,354,700
2015-04-24	73.430	73.480	72.370	72.470	62.710	2,402,400
2015-04-23	73.610	73.910	72.500	72.730	62.935	2,879,900
2015-04-22	74.150	74.220	73.180	73.230	63.368	2,528,600
2015-04-21	73.680	74.250	73.000	73.910	63.956	4,935,000
2015-04-20	74.610	75.100	71.640	72.710	62.918	12,691,600
2015-04-17	79.500	79.500	78.150	79.030	68.386	2,995,200
2015-04-16	79.790	80.500	78.640	80.300	69.485	2,457,800
2015-04-15	80.130	80.430	79.330	79.440	68.741	2,582,600
2015-04-14	80.010	80.200	79.120	80.080	69.295	1,567,900
2015-04-13	81.180	81.610	79.880	79.990	69.217	1,858,400
2015-04-10	82.200	82.230	80.940	81.240	70.299	1,231,800
2015-04-09	81.540	82.060	80.990	82.010	70.965	1,788,200
2015-04-08	81.400	81.890	80.830	81.470	70.498	2,130,400
2015-04-07	82.350	82.950	80.680	80.720	69.849	1,776,700
2015-04-06	81.730	82.640	81.560	82.300	71.216	1,684,100
2015-04-02	82.090	83.320	81.940	82.450	71.346	1,654,100
2015-04-01	81.800	82.320	80.670	82.210	71.138	2,343,000
2015-03-31	80.200	82.030	79.820	81.850	70.827	2,751,200
2015-03-30	80.010	80.890	79.600	80.750	69.875	2,525,300
2015-03-27	77.160	80.100	76.920	79.850	69.096	5,258,700
2015-03-26	74.050	75.470	73.240	75.000	64.899	2,771,500
2015-03-25	77.710	77.800	75.260	75.300	65.159	3,396,200
2015-03-24	78.730	79.390	78.110	78.350	67.798	1,240,100
2015-03-23	79.670	79.900	78.320	78.360	67.807	1,787,500
2015-03-20	80.090	80.490	79.670	79.980	69.209	1,793,200
2015-03-19	79.010	80.120	78.720	79.980	69.209	2,264,300
2015-03-18	77.010	79.110	76.800	78.800	68.187	1,859,100
2015-03-17	78.390	78.760	77.140	77.170	66.777	1,512,600
2015-03-16	78.380	79.260	77.740	79.050	68.404	1,652,000
2015-03-13	77.780	78.740	76.910	77.550	67.106	2,233,300
2015-03-12	76.660	78.410	76.580	78.360	67.807	1,887,700
2015-03-11	77.600	78.160	76.080	76.180	65.920	2,456,900
2015-03-10	78.160	78.380	77.520	77.630	67.175	2,285,200
2015-03-09	79.380	79.580	78.090	79.120	68.464	2,266,800
2015-03-06	80.650	80.940	79.040	79.580	68.862	2,146,200
2015-03-05	81.080	81.840	80.950	81.520	70.541	2,273,300
2015-03-04	79.300	80.450	78.420	80.390	69.563	2,218,200
2015-03-03	78.870	80.210	78.770	79.660	68.932	2,863,300
2015-03-02	76.420	79.200	76.390	79.010	68.369	2,149,500
2015-02-27	76.910	77.500	76.070	76.420	66.128	1,682,800
2015-02-26	77.980	78.350	76.190	76.800	66.457	2,309,700
2015-02-25	76.560	78.300	76.510	77.590	67.140	2,120,700
2015-02-24	76.590	76.930	75.640	76.900	66.543	2,088,300
2015-02-23	76.680	76.870	76.270	76.810	66.465	1,504,100
2015-02-20	76.860	76.860	75.560	76.170	65.912	1,570,300
2015-02-19	76.220	77.800	76.220	76.970	66.604	2,523,900
2015-02-18	74.720	75.980	74.590	75.580	65.401	2,158,400
2015-02-17	75.210	76.120	74.000	74.260	64.259	3,116,800

← NewerPage 49 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.