Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.400	35.030	33.530	34.570	28.736	5,672,500
2012-12-19	35.990	36.180	35.090	35.140	29.209	3,705,800
2012-12-18	35.190	36.130	35.120	35.530	29.534	3,420,100
2012-12-17	34.260	35.040	33.990	34.990	29.085	3,403,600
2012-12-14	34.190	34.590	33.940	34.020	28.278	1,695,300
2012-12-13	34.910	34.910	34.050	34.390	28.586	1,764,800
2012-12-12	35.130	35.490	34.800	34.840	28.860	1,988,400
2012-12-11	35.030	35.100	34.740	35.000	28.993	1,331,100
2012-12-10	35.000	35.140	34.790	34.840	28.860	1,039,700
2012-12-07	34.890	35.150	34.820	35.010	29.001	753,100
2012-12-06	34.590	34.840	34.340	34.830	28.852	1,585,300
2012-12-05	34.830	34.840	34.030	34.370	28.471	1,448,400
2012-12-04	34.920	34.970	34.000	34.840	28.860	2,934,600
2012-12-03	35.580	35.670	35.190	35.200	29.159	1,176,500
2012-11-30	35.320	35.500	34.850	35.250	29.200	1,580,400
2012-11-29	35.030	35.290	34.680	35.220	29.175	1,478,100
2012-11-28	34.600	34.920	34.490	34.800	28.827	1,439,200
2012-11-27	34.800	35.140	34.750	34.830	28.852	1,894,600
2012-11-26	34.860	35.080	34.490	35.000	28.993	1,817,600
2012-11-23	34.330	35.010	34.330	34.930	28.935	724,400
2012-11-21	34.150	34.150	33.700	33.850	28.040	1,137,200
2012-11-20	33.970	34.320	33.780	33.980	28.148	1,254,500
2012-11-19	33.690	34.210	33.590	33.770	27.974	2,254,000
2012-11-16	33.710	33.930	32.830	33.090	27.411	2,593,400
2012-11-15	33.850	34.220	33.340	33.720	27.933	1,821,400
2012-11-14	34.920	34.960	33.990	34.040	28.198	1,803,700
2012-11-13	33.870	34.950	33.870	34.540	28.612	1,721,900
2012-11-12	34.520	34.680	34.180	34.290	28.405	987,100
2012-11-09	33.700	34.700	33.460	34.440	28.529	2,382,900
2012-11-08	34.630	34.670	33.440	33.570	27.808	2,062,500
2012-11-07	34.230	34.700	33.860	34.400	28.496	2,049,100
2012-11-06	35.090	35.160	34.880	34.940	28.943	1,779,700
2012-11-05	34.430	35.040	34.320	34.970	28.968	1,579,000
2012-11-02	34.930	34.940	34.480	34.740	28.777	2,797,400
2012-11-01	34.000	34.690	34.000	34.500	28.579	1,805,800
2012-10-31	33.850	33.920	33.440	33.670	27.891	1,872,700
2012-10-26	33.470	34.030	33.240	33.590	27.825	2,903,700
2012-10-25	32.660	34.750	32.630	33.740	27.949	9,968,800
2012-10-24	31.370	31.400	30.940	31.150	25.804	2,387,300
2012-10-23	31.240	31.620	30.980	31.250	25.886	1,907,700
2012-10-22	32.300	32.530	31.840	32.230	26.698	979,500
2012-10-19	32.170	32.560	31.690	32.010	26.516	1,450,000
2012-10-18	32.360	33.050	32.030	32.570	26.980	1,412,300
2012-10-17	31.360	32.600	31.330	32.300	26.756	2,179,800
2012-10-16	30.850	31.310	30.800	31.250	25.886	1,840,400
2012-10-15	30.600	30.780	30.260	30.650	25.389	1,671,600
2012-10-12	30.730	30.880	30.310	30.560	25.315	1,666,300
2012-10-11	30.920	31.250	30.780	31.000	25.679	1,914,700
2012-10-10	30.990	31.110	30.570	30.680	25.414	1,500,000
2012-10-09	31.420	31.500	30.890	31.020	25.696	1,616,000
2012-10-08	31.300	31.720	31.150	31.380	25.994	1,064,000
2012-10-05	31.600	31.940	31.380	31.520	26.110	2,022,500
2012-10-04	30.900	31.250	30.890	31.080	25.746	1,815,500
2012-10-03	30.440	30.870	30.260	30.690	25.423	1,594,100
2012-10-02	30.700	30.790	30.330	30.490	25.257	1,245,900
2012-10-01	30.290	30.860	30.290	30.410	25.191	1,548,100
2012-09-28	30.020	30.330	29.960	30.210	25.025	1,830,900
2012-09-27	30.260	30.550	29.970	30.280	25.083	1,753,900
2012-09-26	30.210	30.370	29.690	30.110	24.942	2,815,000
2012-09-25	31.500	31.970	30.450	30.590	25.340	5,750,500

← NewerPage 59 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.