Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	24.430	24.890	24.330	24.750	20.423	1,290,100
2012-06-27	24.360	24.780	24.330	24.710	20.390	1,171,400
2012-06-26	24.010	24.490	23.690	24.330	20.076	1,960,800
2012-06-25	24.440	24.450	23.800	23.890	19.713	2,194,200
2012-06-22	25.930	26.060	24.270	24.590	20.291	6,360,100
2012-06-21	25.910	26.010	24.910	25.070	20.687	1,870,200
2012-06-20	25.680	26.370	25.530	25.920	21.388	3,478,000
2012-06-19	25.230	25.700	25.150	25.400	20.959	2,194,700
2012-06-18	24.840	25.000	24.680	24.790	20.456	2,459,000
2012-06-15	23.990	25.180	23.890	25.180	20.777	3,643,100
2012-06-14	23.440	24.160	23.110	24.040	19.837	2,391,900
2012-06-13	23.530	24.040	23.330	23.620	19.490	2,713,900
2012-06-12	23.760	24.190	23.290	24.120	19.903	2,509,600
2012-06-11	24.650	24.660	23.440	23.480	19.375	2,764,600
2012-06-08	23.730	24.310	23.490	24.240	20.002	1,465,900
2012-06-07	24.340	24.660	23.860	23.900	19.721	2,490,500
2012-06-06	23.080	24.090	23.080	23.860	19.688	2,160,500
2012-06-05	22.290	22.770	22.220	22.750	18.772	1,791,500
2012-06-04	22.780	22.780	22.120	22.460	18.533	2,332,500
2012-06-01	22.890	23.030	22.480	22.530	18.591	2,738,900
2012-05-31	23.840	23.900	23.100	23.550	19.432	2,709,200
2012-05-30	24.370	24.400	23.990	24.060	19.853	1,603,500
2012-05-29	24.620	24.860	24.380	24.770	20.439	1,596,100
2012-05-25	24.130	24.560	24.010	24.420	20.150	1,688,800
2012-05-24	24.860	24.900	24.040	24.310	20.060	2,361,700
2012-05-23	24.290	24.900	24.000	24.800	20.464	1,940,100
2012-05-22	24.260	24.890	24.170	24.430	20.159	3,083,400
2012-05-21	23.870	24.330	23.520	24.270	20.027	2,225,900
2012-05-18	24.270	24.270	23.260	23.460	19.358	2,297,500
2012-05-17	25.280	25.350	24.080	24.140	19.837	2,222,300
2012-05-16	25.740	26.100	25.000	25.020	20.560	1,778,600
2012-05-15	25.740	26.110	25.450	25.540	20.987	1,562,200
2012-05-14	25.540	25.770	25.180	25.480	20.938	1,730,600
2012-05-11	26.020	26.510	25.890	26.060	21.414	1,735,600
2012-05-10	26.500	26.550	26.070	26.140	21.480	1,760,100
2012-05-09	26.110	26.420	25.770	26.110	21.456	2,637,200
2012-05-08	26.680	26.860	26.150	26.770	21.998	1,970,800
2012-05-07	26.650	27.080	26.500	26.960	22.154	1,523,300
2012-05-04	27.310	27.320	26.740	26.830	22.047	2,365,800
2012-05-03	27.910	28.030	27.290	27.510	22.606	2,706,500
2012-05-02	27.600	28.120	27.550	27.970	22.984	1,795,000
2012-05-01	27.360	28.310	27.360	28.030	23.033	1,711,200
2012-04-30	27.890	27.920	27.280	27.370	22.491	2,404,700
2012-04-27	27.820	28.350	27.820	27.990	23.000	3,403,400
2012-04-26	26.560	27.750	26.560	27.700	22.762	2,643,900
2012-04-25	26.470	26.850	26.300	26.830	22.047	3,238,800
2012-04-24	25.960	26.450	25.760	26.060	21.414	3,041,100
2012-04-23	26.490	26.500	25.770	26.030	21.390	4,036,600
2012-04-20	28.350	28.860	26.530	26.920	22.121	8,843,100
2012-04-19	27.810	28.870	27.780	28.870	23.724	5,989,900
2012-04-18	27.450	27.760	27.430	27.710	22.770	1,733,500
2012-04-17	27.430	27.720	27.300	27.660	22.729	1,390,000
2012-04-16	27.300	27.490	26.650	26.960	22.154	2,234,300
2012-04-13	27.630	27.730	27.200	27.300	22.433	1,757,700
2012-04-12	27.200	28.120	27.080	27.730	22.787	2,146,500
2012-04-11	27.380	27.730	27.000	27.110	22.277	2,784,200
2012-04-10	27.720	27.830	26.500	26.720	21.957	3,750,900
2012-04-09	27.520	28.160	27.250	28.070	23.066	1,714,400
2012-04-05	27.830	28.100	27.690	27.890	22.918	1,714,100
2012-04-04	28.360	28.520	27.970	28.030	23.033	2,907,500

← NewerPage 61 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.