Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.110	34.280	33.880	33.980	28.431	1,899,100
2013-06-13	33.500	34.490	33.490	34.380	28.765	1,436,200
2013-06-12	33.830	33.870	33.280	33.390	27.937	1,314,600
2013-06-11	33.600	33.840	33.160	33.510	28.037	1,683,200
2013-06-10	34.230	34.340	33.760	34.170	28.590	1,692,400
2013-06-07	33.490	34.240	33.220	33.990	28.439	2,325,000
2013-06-06	33.390	33.550	33.030	33.290	27.853	2,336,500
2013-06-05	34.380	34.380	33.440	33.500	28.029	1,755,600
2013-06-04	34.840	35.010	34.090	34.370	28.757	2,019,700
2013-06-03	35.090	35.100	34.560	34.900	29.200	2,546,300
2013-05-31	35.400	35.400	34.950	35.010	29.292	2,519,800
2013-05-30	35.380	36.210	35.270	35.830	29.978	1,596,600
2013-05-29	35.400	35.520	35.060	35.100	29.368	2,005,300
2013-05-28	35.730	36.200	35.440	35.710	29.878	2,692,400
2013-05-24	35.850	36.310	35.820	36.130	30.229	838,300
2013-05-23	35.670	36.280	35.550	36.040	30.154	1,423,300
2013-05-22	36.810	36.970	36.080	36.180	30.271	2,212,100
2013-05-21	37.200	37.250	36.620	36.890	30.865	3,584,100
2013-05-20	37.530	37.870	37.430	37.810	31.635	1,534,500
2013-05-17	37.860	38.030	37.480	37.540	31.409	892,400
2013-05-16	38.330	38.620	37.830	37.880	31.593	1,548,600
2013-05-15	37.910	38.450	37.800	38.080	31.760	1,498,800
2013-05-14	37.300	38.110	37.250	37.880	31.593	1,636,500
2013-05-13	37.320	37.540	37.200	37.420	31.210	1,225,600
2013-05-10	37.320	37.540	37.220	37.510	31.285	743,500
2013-05-09	37.540	37.620	37.120	37.270	31.085	913,200
2013-05-08	37.540	37.590	37.190	37.520	31.293	1,208,300
2013-05-07	37.270	37.520	37.020	37.520	31.293	1,307,100
2013-05-06	37.120	37.140	36.780	37.090	30.934	1,686,600
2013-05-03	36.950	37.210	36.890	36.990	30.851	2,164,900
2013-05-02	36.540	36.660	36.350	36.550	30.484	1,457,000
2013-05-01	36.370	36.630	36.250	36.310	30.284	1,403,900
2013-04-30	36.550	36.780	36.190	36.530	30.467	2,115,900
2013-04-29	36.120	36.400	35.920	36.240	30.225	2,797,400
2013-04-26	36.050	36.070	35.320	35.920	29.959	2,160,900
2013-04-25	35.830	37.360	35.530	36.070	30.084	6,771,200
2013-04-24	34.310	34.640	34.070	34.290	28.599	3,091,100
2013-04-23	33.820	34.480	33.790	34.430	28.716	2,454,800
2013-04-22	33.260	33.710	33.020	33.710	28.115	2,868,900
2013-04-19	33.470	33.650	33.170	33.390	27.848	1,482,700
2013-04-18	33.560	33.800	32.930	33.180	27.673	3,084,200
2013-04-17	32.660	33.560	32.610	33.540	27.974	2,923,700
2013-04-16	32.900	33.290	32.740	33.140	27.640	1,676,000
2013-04-15	32.830	33.390	32.590	32.610	27.198	2,743,900
2013-04-12	33.020	33.310	32.790	33.280	27.757	1,419,800
2013-04-11	33.050	33.530	33.050	33.290	27.765	1,751,800
2013-04-10	32.960	33.400	32.910	33.190	27.682	1,645,700
2013-04-09	32.650	33.190	32.600	33.000	27.523	1,772,200
2013-04-08	32.150	32.760	32.110	32.720	27.290	954,400
2013-04-05	31.350	32.310	31.350	32.280	26.923	1,525,200
2013-04-04	32.140	32.140	31.620	32.040	26.723	2,016,600
2013-04-03	32.990	33.120	32.020	32.180	26.839	2,425,700
2013-04-02	32.760	33.010	32.600	32.810	27.365	1,334,700
2013-04-01	33.250	33.340	32.530	32.620	27.206	2,325,400
2013-03-28	32.370	33.450	32.370	33.220	27.707	3,573,400
2013-03-27	32.230	32.580	32.010	32.510	27.115	1,616,500
2013-03-26	31.830	32.410	31.830	32.380	27.006	2,180,000
2013-03-25	32.090	32.320	31.720	31.840	26.556	2,431,200
2013-03-22	32.110	32.320	31.840	32.030	26.714	2,635,700
2013-03-21	32.280	32.600	32.090	32.100	26.773	2,358,700

← NewerPage 57 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.