Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	54.470	54.920	54.290	54.750	46.811	861,700
2014-05-28	54.050	54.380	53.550	54.230	46.366	1,396,400
2014-05-27	54.530	54.930	53.930	54.150	46.298	1,679,600
2014-05-23	53.740	54.290	53.110	54.210	46.349	934,500
2014-05-22	53.740	54.340	53.690	53.860	46.050	1,184,900
2014-05-21	53.150	54.070	53.090	54.020	46.186	1,720,600
2014-05-20	52.450	53.850	52.400	53.000	45.314	2,754,800
2014-05-19	51.580	52.710	51.370	52.610	44.981	1,062,400
2014-05-16	51.110	52.220	50.650	51.900	44.374	1,687,200
2014-05-15	52.470	52.470	50.960	51.950	44.203	2,020,500
2014-05-14	52.470	53.710	52.400	52.850	44.969	2,803,100
2014-05-13	52.800	52.820	51.790	51.930	44.186	835,100
2014-05-12	51.680	52.800	51.600	52.600	44.756	1,236,400
2014-05-09	51.920	51.980	51.180	51.370	43.709	886,200
2014-05-08	51.800	52.350	51.070	51.580	43.888	1,310,600
2014-05-07	52.100	52.660	51.540	52.040	44.279	1,162,100
2014-05-06	52.740	52.960	51.970	52.100	44.331	1,161,800
2014-05-05	52.670	52.940	52.170	52.870	44.986	1,171,600
2014-05-02	52.890	53.200	52.630	53.000	45.096	1,483,100
2014-05-01	53.100	53.520	52.460	52.600	44.756	1,015,700
2014-04-30	52.420	53.170	52.350	53.130	45.207	1,858,100
2014-04-29	51.720	52.640	51.640	52.630	44.782	1,813,500
2014-04-28	51.820	51.860	50.210	51.310	43.658	2,765,800
2014-04-25	51.960	52.260	51.160	51.360	43.701	1,064,900
2014-04-24	52.440	53.000	50.960	52.430	44.611	4,092,500
2014-04-23	52.170	53.350	52.170	52.630	44.782	3,044,700
2014-04-22	51.340	52.400	51.340	52.080	44.314	1,958,100
2014-04-21	51.270	51.360	50.710	51.030	43.420	1,223,100
2014-04-17	50.930	51.590	50.930	51.340	43.684	1,180,100
2014-04-16	51.190	51.210	50.630	51.110	43.488	1,431,100
2014-04-15	51.140	51.450	49.650	50.750	43.182	1,590,800
2014-04-14	51.740	52.130	50.560	51.040	43.429	1,539,100
2014-04-11	52.340	52.910	51.600	51.800	44.075	1,600,200
2014-04-10	53.890	54.950	53.110	53.170	45.241	1,983,000
2014-04-09	53.090	53.990	52.750	53.880	45.845	1,425,600
2014-04-08	52.760	52.900	52.100	52.770	44.901	2,211,300
2014-04-07	54.430	54.720	52.600	52.760	44.892	1,995,800
2014-04-04	55.730	56.280	54.300	54.530	46.398	1,349,100
2014-04-03	56.170	56.380	55.210	55.680	47.377	2,074,500
2014-04-02	55.810	56.660	55.420	56.570	48.134	1,399,800
2014-04-01	54.970	56.130	54.940	56.120	47.751	1,967,700
2014-03-31	53.600	54.740	53.550	54.560	46.424	2,146,500
2014-03-28	52.640	53.560	52.640	53.540	45.556	1,312,900
2014-03-27	52.160	52.690	51.870	52.610	44.764	1,754,000
2014-03-26	52.910	52.970	51.930	51.940	44.194	1,324,800
2014-03-25	52.720	53.790	52.250	52.880	44.994	2,371,400
2014-03-24	54.300	54.520	52.960	53.080	45.164	1,444,000
2014-03-21	54.410	54.930	54.090	54.370	46.262	1,857,600
2014-03-20	52.680	54.490	52.680	54.440	46.322	2,065,900
2014-03-19	52.940	53.500	52.720	53.080	45.164	1,796,400
2014-03-18	51.220	53.210	51.220	53.120	45.198	2,693,900
2014-03-17	50.620	51.220	50.620	51.090	43.471	891,900
2014-03-14	50.100	50.660	50.060	50.350	42.842	855,800
2014-03-13	51.280	51.320	50.000	50.530	42.995	1,662,300
2014-03-12	50.450	51.190	49.980	51.110	43.488	1,712,000
2014-03-11	51.290	51.730	50.550	50.790	43.216	1,693,500
2014-03-10	51.680	51.830	51.010	51.290	43.641	1,178,900
2014-03-07	51.620	52.460	51.610	51.890	44.152	2,308,400
2014-03-06	51.000	51.540	50.850	51.420	43.752	1,878,300
2014-03-05	51.460	51.590	50.880	50.970	43.369	2,103,500

← NewerPage 53 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.