Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.940	43.570	42.790	43.260	36.420	1,277,100
2013-12-03	43.680	43.760	43.150	43.310	36.462	1,700,900
2013-12-02	43.960	44.180	43.730	43.790	36.866	720,300
2013-11-29	44.220	44.570	44.000	44.050	37.085	563,600
2013-11-27	44.330	44.690	44.140	44.260	37.262	884,100
2013-11-26	43.580	44.410	43.570	44.250	37.254	1,311,000
2013-11-25	44.100	44.240	43.700	43.730	36.816	766,300
2013-11-22	43.700	44.590	43.510	44.260	37.262	2,207,700
2013-11-21	42.920	43.800	42.800	43.630	36.732	1,263,300
2013-11-20	43.150	43.300	42.490	42.590	35.856	1,189,600
2013-11-19	43.220	43.410	42.930	42.980	36.184	818,100
2013-11-18	43.760	43.960	43.270	43.350	36.496	799,200
2013-11-15	43.670	44.090	43.560	43.760	36.841	1,527,300
2013-11-14	43.350	43.930	43.000	43.760	36.841	1,458,800
2013-11-13	42.070	43.220	42.000	43.200	36.370	2,460,700
2013-11-12	42.760	43.070	42.740	42.870	36.092	1,405,200
2013-11-11	42.800	43.300	42.800	43.280	36.437	752,900
2013-11-08	42.080	43.020	42.080	43.020	36.218	947,500
2013-11-07	43.270	43.400	42.100	42.160	35.494	2,057,400
2013-11-06	43.100	43.690	42.870	43.660	36.757	1,979,000
2013-11-05	42.500	43.100	42.340	42.840	36.067	1,733,800
2013-11-04	42.590	42.890	42.210	42.860	36.083	1,236,500
2013-11-01	42.100	42.560	42.100	42.460	35.747	1,012,500
2013-10-31	42.110	42.710	42.030	42.040	35.393	1,685,600
2013-10-30	42.930	43.110	42.120	42.380	35.679	2,248,300
2013-10-29	43.250	43.350	42.710	43.060	36.252	2,092,000
2013-10-28	43.150	43.480	43.000	43.410	36.546	2,630,500
2013-10-25	42.760	43.530	42.410	43.470	36.597	2,751,000
2013-10-24	41.430	42.450	41.400	42.350	35.654	5,865,400
2013-10-23	39.360	39.870	39.170	39.750	33.465	2,882,400
2013-10-22	39.340	39.930	39.340	39.770	33.482	1,889,000
2013-10-21	39.250	39.380	38.930	39.370	33.145	1,561,900
2013-10-18	38.980	39.410	38.660	39.280	33.069	2,342,200
2013-10-17	37.820	38.790	37.560	38.780	32.649	1,963,900
2013-10-16	37.170	37.910	37.130	37.670	31.714	2,870,500
2013-10-15	37.350	37.380	36.680	36.720	30.914	2,564,600
2013-10-14	36.830	37.270	36.530	37.170	31.293	1,606,100
2013-10-11	36.750	37.310	36.620	37.310	31.411	1,592,200
2013-10-10	37.040	37.160	36.550	36.940	31.099	1,830,900
2013-10-09	36.370	36.800	35.980	36.510	30.737	1,884,400
2013-10-08	37.520	37.620	35.970	36.290	30.552	3,739,900
2013-10-07	38.190	38.450	37.580	37.650	31.697	1,501,300
2013-10-04	38.310	39.050	38.200	38.770	32.640	1,382,500
2013-10-03	38.640	38.910	38.060	38.080	32.059	1,386,700
2013-10-02	38.630	38.940	38.500	38.940	32.783	939,200
2013-10-01	38.430	38.940	38.420	38.940	32.783	1,216,000
2013-09-30	37.930	38.500	37.870	38.280	32.228	1,496,500
2013-09-27	38.510	38.640	38.310	38.400	32.329	1,207,400
2013-09-26	38.800	38.910	38.310	38.500	32.413	1,659,200
2013-09-25	38.210	39.100	37.940	38.970	32.808	3,141,200
2013-09-24	38.820	38.930	37.740	38.660	32.547	4,364,700
2013-09-23	39.670	39.680	39.050	39.380	33.154	1,052,500
2013-09-20	40.030	40.050	39.210	39.340	33.120	1,700,200
2013-09-19	40.350	40.710	40.130	40.440	33.836	1,339,800
2013-09-18	40.130	40.600	39.590	40.290	33.710	1,247,000
2013-09-17	40.060	40.120	39.750	40.060	33.518	865,600
2013-09-16	39.990	40.170	39.620	39.790	33.292	1,978,400
2013-09-13	39.250	39.280	38.810	39.190	32.790	1,237,000
2013-09-12	39.950	40.000	38.800	38.950	32.589	3,757,100
2013-09-11	38.500	38.930	38.370	38.720	32.396	1,507,700

← NewerPage 55 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.