Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	63.510	63.950	63.110	63.580	54.360	1,070,000
2014-08-21	63.730	63.900	63.380	63.760	54.514	1,299,000
2014-08-20	63.420	63.950	63.050	63.530	54.317	745,100
2014-08-19	63.850	63.930	63.320	63.660	54.429	991,200
2014-08-18	63.220	63.720	63.100	63.710	54.471	986,900
2014-08-15	62.870	63.220	61.830	62.470	53.411	1,029,400
2014-08-14	61.860	62.810	61.760	62.720	53.625	1,470,900
2014-08-13	61.500	61.840	61.220	61.700	52.753	1,009,300
2014-08-12	61.040	61.510	60.410	61.020	52.171	1,170,400
2014-08-11	60.090	60.940	59.830	60.790	51.975	1,264,400
2014-08-08	59.710	60.110	59.390	59.530	50.897	1,752,600
2014-08-07	61.000	61.940	58.910	59.570	50.932	2,761,800
2014-08-06	60.440	61.800	60.160	61.030	52.180	1,894,900
2014-08-05	61.060	61.630	60.520	60.900	52.069	1,968,100
2014-08-04	59.520	61.540	59.450	61.380	52.479	2,076,700
2014-08-01	59.420	60.450	58.890	59.470	50.846	2,066,800
2014-07-31	61.210	61.750	59.610	59.650	51.000	2,442,800
2014-07-30	62.060	62.330	61.250	61.800	52.838	1,777,100
2014-07-29	62.420	63.040	61.970	62.010	53.018	1,616,100
2014-07-28	62.880	63.470	62.410	62.580	53.505	1,906,100
2014-07-25	60.720	63.250	60.660	63.060	53.916	3,442,900
2014-07-24	60.000	61.360	59.980	60.560	51.778	5,927,000
2014-07-23	56.600	56.960	56.070	56.230	48.076	1,844,900
2014-07-22	55.480	56.680	55.470	56.590	48.384	1,302,800
2014-07-21	55.430	55.440	54.590	55.390	47.358	946,300
2014-07-18	54.150	55.510	54.030	55.500	47.452	1,125,300
2014-07-17	54.840	55.160	53.660	53.920	46.101	1,787,800
2014-07-16	55.580	56.150	55.230	55.310	47.289	1,134,300
2014-07-15	54.970	55.170	54.630	54.960	46.990	1,208,800
2014-07-14	55.390	55.680	55.030	55.080	47.093	847,300
2014-07-11	54.710	55.080	54.390	54.970	46.999	670,400
2014-07-10	54.010	55.380	53.860	54.660	46.734	1,464,200
2014-07-09	55.210	55.460	54.440	54.810	46.862	1,641,500
2014-07-08	56.430	56.450	55.130	55.160	47.161	1,290,100
2014-07-07	56.790	56.970	56.520	56.910	48.657	774,100
2014-07-03	56.550	57.310	56.530	57.130	48.846	459,100
2014-07-02	55.790	56.780	55.790	56.320	48.153	645,200
2014-07-01	55.590	56.180	55.450	55.890	47.785	938,100
2014-06-30	55.500	55.980	55.230	55.600	47.537	1,292,100
2014-06-27	55.950	56.330	55.630	55.800	47.708	894,700
2014-06-26	56.220	56.630	55.880	56.040	47.914	1,241,900
2014-06-25	55.770	56.580	55.760	56.090	47.956	1,197,900
2014-06-24	55.910	57.380	55.870	56.160	48.016	2,261,000
2014-06-23	56.090	57.200	56.070	56.890	48.640	1,761,800
2014-06-20	55.600	56.360	55.580	56.350	48.179	1,348,100
2014-06-19	55.130	55.840	55.110	55.700	47.623	1,979,000
2014-06-18	53.680	55.590	53.610	55.390	47.358	1,799,000
2014-06-17	53.220	54.280	53.130	54.260	46.392	913,800
2014-06-16	53.630	53.780	53.250	53.680	45.896	998,100
2014-06-13	54.010	54.460	53.250	54.000	46.169	2,825,200
2014-06-12	56.490	56.550	54.200	54.370	46.486	2,111,300
2014-06-11	56.460	57.130	56.400	56.950	48.692	648,100
2014-06-10	56.870	57.180	56.480	57.120	48.837	676,200
2014-06-09	56.720	57.330	56.540	57.120	48.837	1,237,100
2014-06-06	56.320	56.880	56.260	56.800	48.563	827,400
2014-06-05	56.090	56.430	55.750	56.320	48.153	795,300
2014-06-04	55.250	56.230	55.180	55.770	47.683	1,126,500
2014-06-03	54.700	55.740	54.560	55.560	47.503	1,228,100
2014-06-02	55.120	55.370	54.800	55.220	47.212	716,600
2014-05-30	54.300	55.440	54.130	55.290	47.272	1,647,100

← NewerPage 52 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.