Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	30.700	30.760	30.410	30.420	25.199	2,837,300
2012-09-21	31.330	31.340	30.940	31.150	25.804	2,720,700
2012-09-20	30.980	31.090	30.870	30.950	25.539	2,472,800
2012-09-19	30.420	31.620	30.410	31.250	25.786	3,840,300
2012-09-18	30.050	30.330	29.790	30.250	24.961	1,773,600
2012-09-17	30.850	30.850	30.040	30.200	24.920	2,078,000
2012-09-14	30.870	31.100	30.570	30.860	25.464	2,492,400
2012-09-13	29.850	30.490	29.560	30.370	25.060	2,054,600
2012-09-12	29.960	30.070	29.420	29.610	24.433	2,442,800
2012-09-11	29.310	30.000	29.310	29.790	24.581	2,363,300
2012-09-10	29.440	29.650	29.130	29.130	24.037	2,303,900
2012-09-07	28.720	29.710	28.720	29.570	24.400	2,582,300
2012-09-06	27.650	28.830	27.650	28.720	23.698	3,620,400
2012-09-05	27.080	27.540	26.940	27.530	22.717	2,534,000
2012-09-04	27.190	27.260	26.580	26.930	22.221	1,435,100
2012-08-31	27.310	27.370	26.900	27.020	22.296	1,482,000
2012-08-30	27.100	27.310	26.870	26.900	22.197	1,431,100
2012-08-29	26.940	27.490	26.880	27.270	22.502	2,616,200
2012-08-28	26.080	27.100	25.970	26.940	22.230	4,214,200
2012-08-27	25.800	26.330	25.500	26.080	21.520	2,322,000
2012-08-24	25.510	25.750	25.360	25.570	21.099	1,087,300
2012-08-23	25.860	26.010	25.600	25.630	21.149	1,387,800
2012-08-22	25.850	26.160	25.650	25.990	21.446	1,468,500
2012-08-21	26.290	26.580	25.980	26.050	21.495	1,594,400
2012-08-20	25.930	26.180	25.900	26.000	21.454	1,161,900
2012-08-17	25.980	26.280	25.750	26.210	21.627	1,728,400
2012-08-16	25.880	26.000	25.580	25.890	21.363	1,358,600
2012-08-15	25.650	25.880	25.620	25.740	21.240	902,700
2012-08-14	25.990	26.060	25.550	25.630	21.149	1,162,800
2012-08-13	25.580	25.660	25.330	25.620	21.140	1,301,600
2012-08-10	25.520	25.790	25.480	25.680	21.190	1,210,200
2012-08-09	25.690	25.770	25.330	25.690	21.198	1,980,500
2012-08-08	25.840	26.190	25.640	25.840	21.322	1,254,600
2012-08-07	25.970	26.250	25.930	26.100	21.537	1,820,000
2012-08-06	25.530	25.920	25.420	25.690	21.198	1,614,500
2012-08-03	24.900	25.870	24.850	25.340	20.909	3,180,400
2012-08-02	24.310	24.800	24.160	24.410	20.142	2,563,300
2012-08-01	24.940	25.110	24.610	24.690	20.373	1,889,700
2012-07-31	24.830	25.190	24.770	24.980	20.612	2,608,600
2012-07-30	24.520	25.190	24.520	25.050	20.670	2,992,500
2012-07-27	24.600	25.030	24.180	24.620	20.315	5,129,100
2012-07-26	23.410	24.740	22.450	24.620	20.315	7,739,000
2012-07-25	24.160	24.600	23.810	24.300	20.051	2,625,700
2012-07-24	23.830	24.140	23.750	24.020	19.820	2,459,000
2012-07-23	23.780	24.020	23.570	23.920	19.738	1,735,100
2012-07-20	24.800	25.030	24.360	24.400	20.134	1,558,600
2012-07-19	24.670	25.170	24.590	25.040	20.662	1,404,100
2012-07-18	24.290	24.950	24.240	24.640	20.332	1,265,700
2012-07-17	24.350	24.630	23.970	24.590	20.291	1,240,900
2012-07-16	24.100	24.300	23.770	24.110	19.895	930,100
2012-07-13	23.870	24.200	23.750	24.110	19.895	1,444,000
2012-07-12	23.810	23.850	23.360	23.620	19.490	2,089,300
2012-07-11	24.580	24.580	23.900	24.110	19.895	1,545,400
2012-07-10	25.150	25.430	24.250	24.440	20.167	1,644,100
2012-07-09	25.310	25.320	24.640	24.820	20.480	2,380,400
2012-07-06	25.850	25.850	25.260	25.440	20.992	1,383,800
2012-07-05	26.370	26.520	25.910	26.140	21.570	1,138,300
2012-07-03	26.490	26.590	26.240	26.310	21.710	988,200
2012-07-02	26.430	26.560	26.000	26.280	21.685	1,354,600
2012-06-29	25.770	27.000	25.620	26.030	21.479	1,957,400

← NewerPage 60 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.