Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	69.240	69.310	67.830	68.540	58.861	1,369,000
2014-11-14	69.060	70.070	69.040	69.570	59.745	2,116,500
2014-11-13	67.780	69.180	67.780	68.990	59.247	2,174,700
2014-11-12	67.290	67.860	66.770	67.560	58.019	1,341,900
2014-11-11	67.830	67.890	67.270	67.780	58.208	1,230,500
2014-11-10	67.110	68.210	66.880	67.980	58.380	1,493,200
2014-11-07	67.130	67.610	66.560	67.200	57.710	1,627,100
2014-11-06	67.480	68.070	66.950	67.780	58.208	1,825,500
2014-11-05	67.250	67.500	66.750	67.330	57.822	2,035,800
2014-11-04	67.530	67.660	66.080	66.290	56.929	3,962,900
2014-11-03	68.400	69.300	67.660	68.400	58.741	1,735,500
2014-10-31	68.330	68.730	67.580	67.970	58.371	2,035,000
2014-10-30	66.280	67.890	65.800	67.820	58.243	2,537,300
2014-10-29	66.100	67.370	65.940	66.440	57.057	3,034,000
2014-10-28	64.270	65.900	63.980	65.890	56.585	1,999,900
2014-10-27	63.900	64.370	63.390	63.830	54.816	1,967,200
2014-10-24	61.680	64.990	61.350	64.550	55.434	3,094,200
2014-10-23	61.800	62.470	60.200	62.290	53.493	7,616,100
2014-10-22	63.830	64.680	62.870	63.420	54.464	4,931,600
2014-10-21	62.630	65.330	62.630	63.460	54.498	6,505,400
2014-10-20	58.700	61.310	58.370	61.230	52.583	5,565,800
2014-10-17	55.940	58.790	55.310	57.710	49.560	5,213,600
2014-10-16	54.070	57.000	53.750	56.360	48.401	4,609,900
2014-10-15	55.460	56.510	52.320	54.940	47.181	7,322,600
2014-10-14	56.440	57.640	54.910	56.610	48.616	4,668,300
2014-10-13	57.830	57.900	54.490	55.350	47.534	6,377,000
2014-10-10	57.650	59.220	56.800	57.820	49.655	4,361,500
2014-10-09	61.320	62.050	58.010	58.180	49.964	6,073,400
2014-10-08	62.690	62.750	59.830	62.040	53.279	5,380,000
2014-10-07	64.970	65.020	61.490	62.090	53.322	4,709,700
2014-10-06	66.480	67.110	65.400	65.960	56.645	2,208,600
2014-10-03	64.620	66.800	64.590	66.380	57.006	2,365,300
2014-10-02	64.030	64.550	61.800	64.000	54.962	2,386,100
2014-10-01	67.060	67.150	63.870	63.990	54.953	3,278,000
2014-09-30	67.340	67.770	67.060	67.290	57.787	1,624,300
2014-09-29	66.920	67.170	66.310	66.930	57.478	1,110,800
2014-09-26	66.620	67.830	66.620	67.500	57.968	814,500
2014-09-25	67.520	67.700	66.420	66.430	57.049	945,200
2014-09-24	66.950	67.770	66.660	67.650	58.097	1,335,800
2014-09-23	68.490	68.620	66.750	66.860	57.418	1,847,000
2014-09-22	68.200	68.220	67.260	67.700	58.139	1,998,700
2014-09-19	68.680	69.310	67.880	68.240	58.603	1,788,400
2014-09-18	68.030	68.380	67.670	68.360	58.706	718,300
2014-09-17	67.140	68.370	67.140	67.930	58.079	1,249,500
2014-09-16	66.310	67.110	65.830	67.020	57.301	1,299,000
2014-09-15	67.350	67.410	66.210	66.430	56.797	854,300
2014-09-12	67.650	67.830	66.980	67.210	57.464	833,400
2014-09-11	66.610	67.750	66.610	67.600	57.797	1,300,300
2014-09-10	66.100	66.800	65.830	66.370	56.746	939,000
2014-09-09	66.280	66.860	65.910	66.070	56.489	872,500
2014-09-08	66.520	66.560	66.000	66.410	56.780	1,261,600
2014-09-05	65.700	66.980	65.370	66.980	57.267	1,600,500
2014-09-04	65.350	66.360	65.130	65.770	56.233	1,170,900
2014-09-03	65.030	66.070	64.680	65.000	55.574	1,896,100
2014-09-02	63.860	64.390	63.600	64.370	55.036	988,000
2014-08-29	63.450	64.050	63.080	63.760	54.514	1,117,300
2014-08-28	63.680	63.690	62.720	63.320	54.138	736,700
2014-08-27	64.000	64.280	63.610	63.930	54.659	723,800
2014-08-26	63.890	64.080	63.510	64.010	54.728	833,200
2014-08-25	64.000	64.000	63.400	63.660	54.429	692,300

← NewerPage 51 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.