Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	51.520	51.890	51.350	51.660	43.956	2,646,100
2014-03-03	51.200	51.500	50.550	51.220	43.582	3,262,600
2014-02-28	52.940	53.130	52.440	52.930	45.037	1,636,900
2014-02-27	52.870	53.350	52.450	53.320	45.369	1,228,200
2014-02-26	52.960	53.400	52.800	53.010	45.105	1,075,600
2014-02-25	53.000	53.420	52.720	53.060	45.147	1,941,100
2014-02-24	51.860	52.640	51.610	52.530	44.696	1,261,300
2014-02-21	51.590	52.060	51.440	51.870	44.135	1,263,200
2014-02-20	51.010	51.430	50.800	51.370	43.709	918,600
2014-02-19	51.280	51.850	51.050	51.130	43.505	986,300
2014-02-18	52.090	52.350	51.160	51.620	43.922	1,861,300
2014-02-14	51.850	52.350	51.810	52.260	44.467	1,130,900
2014-02-13	50.970	52.300	50.890	52.220	44.433	1,329,000
2014-02-12	52.140	52.900	51.620	51.720	43.795	1,811,800
2014-02-11	51.010	52.610	50.750	52.310	44.294	2,775,900
2014-02-10	50.300	51.240	50.220	50.840	43.049	1,724,200
2014-02-07	50.780	51.180	50.020	50.610	42.855	1,747,300
2014-02-06	49.100	50.680	49.100	50.620	42.863	2,358,400
2014-02-05	48.690	48.910	48.260	48.690	41.229	2,404,600
2014-02-04	48.430	48.750	48.010	48.550	41.110	1,735,200
2014-02-03	49.700	49.840	47.660	48.000	40.645	3,664,600
2014-01-31	49.980	50.500	49.560	49.600	41.999	1,813,600
2014-01-30	49.290	51.000	49.290	50.830	43.041	3,445,000
2014-01-29	49.180	49.760	48.720	48.990	41.483	2,750,100
2014-01-28	48.400	49.800	48.370	49.660	42.050	4,002,700
2014-01-27	48.640	49.300	47.040	48.040	40.678	6,706,300
2014-01-24	48.390	48.400	47.060	47.130	39.908	2,880,900
2014-01-23	49.050	49.060	48.500	48.860	41.373	2,595,200
2014-01-22	49.210	49.720	48.930	49.530	41.940	1,755,000
2014-01-21	49.580	49.650	48.340	48.870	41.381	1,805,800
2014-01-17	49.670	49.980	49.450	49.560	41.965	840,100
2014-01-16	49.370	50.000	49.230	49.890	42.245	1,580,000
2014-01-15	49.400	50.240	49.400	49.750	42.126	1,895,400
2014-01-14	48.710	49.190	48.450	49.150	41.618	1,080,500
2014-01-13	48.470	49.330	48.320	48.760	41.288	2,541,300
2014-01-10	47.460	49.110	47.420	49.090	41.568	3,482,300
2014-01-09	46.870	47.810	46.650	47.640	40.340	2,400,400
2014-01-08	46.220	46.660	45.950	46.560	39.425	1,720,700
2014-01-07	46.330	46.680	46.020	46.060	39.002	1,333,900
2014-01-06	47.040	47.140	46.110	46.160	39.087	1,519,900
2014-01-03	47.270	47.470	46.940	47.170	39.942	698,400
2014-01-02	47.170	47.380	46.900	47.170	39.942	813,600
2013-12-31	47.340	47.650	47.180	47.420	40.153	567,000
2013-12-30	46.900	47.460	46.900	47.310	40.060	420,800
2013-12-27	47.250	47.590	47.100	47.140	39.916	617,500
2013-12-26	47.560	47.660	47.120	47.140	39.916	525,500
2013-12-24	47.050	47.580	46.950	47.440	40.170	279,700
2013-12-23	47.390	47.600	46.880	47.050	39.840	1,279,000
2013-12-20	45.810	47.050	45.810	46.960	39.764	2,173,000
2013-12-19	45.870	46.160	45.230	45.910	38.875	3,838,100
2013-12-18	44.060	44.910	43.740	44.740	37.884	1,352,400
2013-12-17	44.060	44.480	43.900	44.200	37.427	1,528,800
2013-12-16	43.850	44.400	43.810	44.130	37.368	979,700
2013-12-13	43.280	43.840	43.000	43.710	37.012	1,235,500
2013-12-12	42.950	43.310	42.810	43.000	36.411	1,149,100
2013-12-11	43.870	44.060	43.410	43.460	36.589	910,800
2013-12-10	43.840	44.410	43.770	44.000	37.043	1,113,100
2013-12-09	43.520	44.030	43.500	44.010	37.052	757,900
2013-12-06	43.330	43.460	43.070	43.360	36.504	816,900
2013-12-05	43.080	43.140	42.600	42.750	35.991	1,061,400

← NewerPage 54 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.