Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	75.740	76.220	74.540	75.560	65.384	3,293,700
2015-02-12	76.700	76.890	76.200	76.750	66.154	1,719,500
2015-02-11	75.650	77.660	75.650	76.360	65.818	3,058,700
2015-02-10	74.120	76.050	74.110	75.820	65.352	2,384,800
2015-02-09	74.720	75.750	73.590	73.750	63.568	2,169,900
2015-02-06	75.740	77.000	75.380	75.640	65.197	1,781,300
2015-02-05	75.000	76.240	74.840	76.010	65.516	2,454,500
2015-02-04	74.930	75.130	73.890	74.340	64.077	2,326,100
2015-02-03	75.260	75.400	74.510	75.000	64.646	3,013,300
2015-02-02	74.900	75.280	72.790	74.740	64.421	3,314,300
2015-01-30	76.360	77.000	74.720	75.550	65.120	4,085,700
2015-01-29	76.700	80.740	75.010	77.290	66.619	8,256,400
2015-01-28	85.150	85.250	81.560	81.800	70.507	2,463,700
2015-01-27	84.270	85.490	83.540	84.710	73.015	1,628,200
2015-01-26	84.170	84.850	83.420	84.750	73.049	1,876,800
2015-01-23	85.400	85.480	84.330	84.510	72.843	1,344,800
2015-01-22	83.290	85.560	82.780	85.130	73.377	1,961,400
2015-01-21	82.790	83.980	82.490	83.210	71.722	1,871,500
2015-01-20	83.840	83.840	81.790	83.000	71.541	2,343,500
2015-01-16	81.570	83.030	81.070	82.990	71.532	1,387,000
2015-01-15	82.250	82.790	81.180	81.500	70.248	1,222,100
2015-01-14	82.520	82.520	81.010	81.940	70.627	1,890,700
2015-01-13	83.580	84.530	82.600	83.270	71.774	2,113,100
2015-01-12	83.880	84.340	82.390	83.260	71.765	1,476,800
2015-01-09	82.860	84.680	82.020	83.920	72.334	2,535,700
2015-01-08	83.940	84.730	83.870	84.510	72.843	2,714,500
2015-01-07	82.180	83.800	81.960	83.190	71.705	2,434,700
2015-01-06	81.480	82.830	80.210	81.950	70.636	2,592,600
2015-01-05	82.970	83.490	80.880	81.710	70.429	1,847,700
2015-01-02	82.930	84.150	81.890	82.950	71.498	1,349,900
2014-12-31	82.790	83.720	82.330	82.430	71.050	1,140,300
2014-12-30	83.470	83.530	82.510	82.530	71.136	1,040,300
2014-12-29	82.600	83.900	82.360	83.560	72.024	1,292,900
2014-12-26	82.490	82.720	82.020	82.270	70.912	701,100
2014-12-24	82.260	83.210	82.100	82.360	70.989	570,000
2014-12-23	81.200	82.270	81.010	82.200	70.852	1,520,300
2014-12-22	81.010	82.200	80.990	81.600	70.334	1,446,900
2014-12-19	79.050	81.470	79.030	80.590	69.464	4,478,900
2014-12-18	80.810	81.690	77.940	79.350	68.395	5,329,300
2014-12-17	77.630	81.880	77.460	81.840	70.283	5,378,600
2014-12-16	78.000	78.820	76.670	76.760	65.920	2,925,100
2014-12-15	79.060	79.490	77.650	78.780	67.655	3,230,000
2014-12-12	77.930	79.160	77.650	77.970	66.959	2,776,400
2014-12-11	78.050	79.460	77.820	78.030	67.011	2,817,600
2014-12-10	78.330	78.580	77.520	77.650	66.684	3,778,600
2014-12-09	77.910	79.300	77.680	79.180	67.998	2,801,800
2014-12-08	78.260	80.190	77.940	79.230	68.041	4,334,100
2014-12-05	77.460	78.880	77.100	78.370	67.303	5,093,200
2014-12-04	77.770	78.650	77.420	77.460	66.521	34,508,900
2014-12-03	76.590	78.220	76.490	77.820	66.830	6,000,100
2014-12-02	75.640	76.770	75.060	76.750	65.911	8,625,300
2014-12-01	73.780	73.840	71.610	72.290	62.081	1,826,200
2014-11-28	72.350	74.760	72.200	73.740	63.327	2,248,200
2014-11-26	70.630	70.680	69.870	70.240	60.321	1,061,900
2014-11-25	71.030	71.220	70.590	70.830	60.827	1,161,800
2014-11-24	70.900	71.360	70.750	71.280	61.214	1,085,000
2014-11-21	70.750	70.850	70.230	70.420	60.475	1,274,600
2014-11-20	70.380	70.460	69.690	70.080	60.183	945,100
2014-11-19	69.940	70.620	69.670	70.060	60.166	1,738,600
2014-11-18	68.890	70.330	68.790	69.820	59.960	1,615,900

← NewerPage 50 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.