Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	38.380	38.580	38.100	38.230	31.987	3,316,400
2013-09-09	37.200	37.550	37.050	37.240	31.158	1,633,400
2013-09-06	37.010	37.370	36.500	37.140	31.075	1,740,300
2013-09-05	36.790	37.330	36.740	37.100	31.041	1,293,200
2013-09-04	36.460	37.320	36.390	37.020	30.974	2,597,700
2013-09-03	36.990	37.150	36.660	36.900	30.874	1,527,800
2013-08-30	36.790	36.880	36.330	36.690	30.698	1,643,500
2013-08-29	35.930	36.850	35.930	36.400	30.455	1,327,900
2013-08-28	36.360	36.500	35.670	35.890	30.029	2,773,400
2013-08-27	37.640	37.640	36.660	36.690	30.698	2,585,700
2013-08-26	38.550	39.170	38.550	38.720	32.396	814,700
2013-08-23	38.890	38.950	38.480	38.660	32.346	1,009,400
2013-08-22	38.220	39.000	38.180	38.730	32.405	1,691,400
2013-08-21	38.590	38.880	38.190	38.240	31.995	1,844,100
2013-08-20	37.740	38.410	37.720	38.050	31.836	875,900
2013-08-19	38.670	38.670	37.620	37.730	31.568	1,491,100
2013-08-16	38.990	39.250	38.560	38.650	32.338	896,000
2013-08-15	39.290	39.310	38.660	38.930	32.572	1,192,000
2013-08-14	39.280	39.900	39.270	39.370	32.940	2,038,200
2013-08-13	38.040	39.200	37.930	39.150	32.756	2,610,000
2013-08-12	37.680	37.870	37.480	37.810	31.635	1,117,400
2013-08-09	38.460	38.550	37.710	37.770	31.602	1,272,600
2013-08-08	38.350	38.550	38.080	38.300	32.045	1,561,100
2013-08-07	38.220	38.370	37.830	37.940	31.744	1,137,100
2013-08-06	38.690	38.960	38.050	38.250	32.003	1,536,500
2013-08-05	38.920	38.980	38.300	38.400	32.129	1,066,600
2013-08-02	38.880	39.230	38.770	39.090	32.706	956,700
2013-08-01	38.520	39.280	38.280	39.220	32.815	2,218,200
2013-07-31	37.610	38.240	37.600	38.090	31.869	2,230,700
2013-07-30	37.170	37.560	37.120	37.370	31.267	1,595,000
2013-07-29	36.720	37.120	36.410	36.680	30.690	1,034,800
2013-07-26	37.130	37.690	36.930	37.050	30.999	1,924,700
2013-07-25	37.000	37.260	35.860	36.570	30.598	3,690,300
2013-07-24	36.920	36.950	36.270	36.370	30.430	1,593,900
2013-07-23	36.500	36.790	36.440	36.670	30.681	932,100
2013-07-22	36.290	36.530	36.180	36.280	30.355	812,100
2013-07-19	36.740	36.780	36.320	36.350	30.414	745,600
2013-07-18	36.750	37.030	36.490	36.770	30.765	2,153,300
2013-07-17	36.120	37.010	36.110	36.830	30.815	2,832,900
2013-07-16	35.300	35.810	34.950	35.800	29.953	1,408,700
2013-07-15	35.540	35.660	35.140	35.300	29.535	1,149,500
2013-07-12	35.900	35.930	35.340	35.570	29.761	855,500
2013-07-11	35.590	36.000	35.480	35.940	30.071	1,449,000
2013-07-10	34.830	34.950	34.540	34.920	29.217	1,184,100
2013-07-09	34.460	34.820	34.190	34.750	29.075	1,103,600
2013-07-08	34.460	34.560	33.980	34.150	28.573	994,500
2013-07-05	33.720	34.300	33.630	34.250	28.657	905,700
2013-07-03	33.510	33.650	33.310	33.310	27.870	1,242,600
2013-07-02	34.030	34.340	33.800	33.960	28.414	1,230,000
2013-07-01	33.590	34.520	33.580	34.250	28.657	1,555,200
2013-06-28	33.150	33.780	33.150	33.340	27.895	1,721,800
2013-06-27	33.440	33.750	33.350	33.470	28.004	945,700
2013-06-26	33.010	33.510	33.010	33.230	27.803	1,528,700
2013-06-25	32.690	33.350	32.600	33.100	27.694	2,485,800
2013-06-24	31.540	32.140	31.370	31.820	26.623	2,201,600
2013-06-21	32.570	32.670	31.660	32.240	26.975	2,396,200
2013-06-20	32.980	33.050	32.090	32.230	26.966	2,727,500
2013-06-19	34.230	34.410	33.590	33.640	28.146	2,715,200
2013-06-18	33.980	34.540	33.980	34.260	28.665	2,268,500
2013-06-17	34.200	34.510	34.070	34.170	28.590	1,271,000

← NewerPage 56 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.