Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.050	33.190	32.310	32.710	27.281	2,717,500
2013-03-19	33.560	33.590	32.580	32.850	27.398	2,139,100
2013-03-18	33.060	33.880	32.810	33.540	27.974	2,745,600
2013-03-15	33.510	34.360	33.330	33.710	28.115	4,837,100
2013-03-14	33.430	34.390	33.360	34.380	28.674	6,347,700
2013-03-13	33.630	33.750	33.430	33.520	27.957	1,507,400
2013-03-12	33.940	33.980	33.600	33.680	28.090	2,651,800
2013-03-11	33.420	34.380	33.220	33.830	28.215	2,792,400
2013-03-08	34.830	34.830	33.220	33.310	27.782	7,504,600
2013-03-07	34.500	34.900	34.330	34.350	28.649	2,571,600
2013-03-06	34.860	35.030	34.390	34.500	28.774	2,881,700
2013-03-05	35.270	35.280	34.590	34.700	28.941	2,465,900
2013-03-04	34.870	35.360	34.780	35.060	29.241	1,970,000
2013-03-01	34.500	35.150	34.220	35.000	29.191	2,178,300
2013-02-28	34.530	35.200	34.510	34.870	29.083	2,736,600
2013-02-27	33.900	34.750	33.900	34.670	28.916	2,262,100
2013-02-26	34.010	34.190	33.470	33.880	28.257	2,019,400
2013-02-25	33.930	34.790	33.670	33.670	28.082	3,476,600
2013-02-22	34.020	34.120	33.540	33.730	28.132	1,878,400
2013-02-21	34.200	34.200	33.650	33.830	28.215	2,558,200
2013-02-20	35.450	35.480	34.420	34.520	28.791	1,601,500
2013-02-19	35.400	35.600	34.900	35.340	29.475	1,849,600
2013-02-15	35.650	36.190	35.390	35.670	29.650	2,198,600
2013-02-14	35.280	35.690	35.120	35.660	29.642	1,598,800
2013-02-13	36.290	36.380	35.230	35.610	29.600	2,345,600
2013-02-12	36.210	36.650	36.210	36.440	30.290	1,220,300
2013-02-11	36.000	36.290	35.930	36.230	30.115	1,272,900
2013-02-08	35.760	36.210	35.750	36.130	30.032	1,114,000
2013-02-07	36.050	36.090	35.470	35.930	29.866	1,463,800
2013-02-06	35.640	36.020	35.440	35.990	29.916	2,149,700
2013-02-05	35.600	36.110	35.360	35.880	29.825	2,757,400
2013-02-04	36.820	37.430	35.180	35.530	29.534	8,105,700
2013-02-01	36.710	37.100	35.980	36.790	30.581	3,523,500
2013-01-31	36.750	36.830	35.890	36.200	30.091	3,631,000
2013-01-30	37.280	37.490	37.060	37.200	30.922	1,851,600
2013-01-29	37.710	37.830	37.410	37.480	31.154	2,020,800
2013-01-28	38.290	38.340	37.720	38.060	31.637	1,691,100
2013-01-25	38.050	38.560	37.960	38.420	31.936	1,334,800
2013-01-24	37.830	38.480	37.690	37.880	31.487	1,391,100
2013-01-23	37.410	38.160	37.240	37.930	31.529	2,915,600
2013-01-22	37.020	37.070	36.560	36.980	30.739	1,651,800
2013-01-18	37.670	37.680	36.700	36.900	30.672	2,771,900
2013-01-17	37.030	37.720	36.740	37.380	31.071	2,082,300
2013-01-16	36.890	36.990	36.360	36.600	30.423	1,793,300
2013-01-15	35.760	36.250	35.650	36.200	30.091	1,702,200
2013-01-14	35.750	36.040	35.670	35.960	29.891	1,577,100
2013-01-11	35.790	35.860	35.220	35.490	29.500	1,400,000
2013-01-10	36.130	36.160	35.480	35.710	29.683	1,710,500
2013-01-09	35.590	35.980	35.590	35.600	29.592	1,950,500
2013-01-08	35.520	35.700	35.090	35.220	29.276	1,550,100
2013-01-07	35.390	35.900	35.310	35.610	29.600	1,736,500
2013-01-04	35.470	36.010	35.140	35.790	29.750	1,900,900
2013-01-03	35.360	35.840	34.960	35.790	29.750	2,030,000
2013-01-02	34.770	35.430	34.750	35.390	29.417	2,237,400
2012-12-31	33.100	34.170	33.090	34.000	28.262	1,503,000
2012-12-28	33.200	33.550	32.920	33.230	27.622	984,400
2012-12-27	33.740	33.920	32.940	33.620	27.946	865,400
2012-12-26	33.780	33.940	33.380	33.570	27.904	653,200
2012-12-24	34.450	34.450	33.560	33.750	28.054	506,700
2012-12-21	34.330	34.680	34.080	34.160	28.395	2,201,600

← NewerPage 58 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.