Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	29.160	29.400	28.730	28.840	23.699	2,043,300
2012-04-02	29.340	29.450	28.980	29.130	23.937	1,884,300
2012-03-30	29.510	29.610	28.980	29.430	24.184	2,335,800
2012-03-29	29.150	29.380	28.530	29.310	24.085	2,399,700
2012-03-28	29.860	30.220	29.290	29.650	24.365	2,284,400
2012-03-27	30.270	30.500	30.040	30.150	24.775	1,884,700
2012-03-26	29.950	30.400	29.950	30.300	24.899	2,383,000
2012-03-23	29.380	29.470	28.900	29.370	24.134	1,735,300
2012-03-22	29.720	29.930	29.240	29.410	24.167	2,878,800
2012-03-21	30.170	30.520	29.960	29.970	24.627	2,043,500
2012-03-20	30.010	30.620	29.920	30.320	24.915	2,265,100
2012-03-19	30.410	30.940	30.350	30.540	25.096	2,382,800
2012-03-16	30.080	30.710	29.970	30.580	25.129	4,640,200
2012-03-15	29.200	30.010	28.980	29.930	24.595	4,005,300
2012-03-14	29.030	29.360	28.850	29.010	23.839	2,524,200
2012-03-13	28.370	29.200	28.370	29.170	23.970	3,435,600
2012-03-12	27.870	28.350	27.680	28.210	23.181	4,376,600
2012-03-09	28.280	28.880	27.110	27.380	22.499	6,698,300
2012-03-08	27.590	28.140	27.560	27.910	22.935	3,606,000
2012-03-07	26.950	27.550	26.900	27.400	22.516	2,753,500
2012-03-06	26.740	26.910	26.480	26.640	21.891	3,771,000
2012-03-05	27.840	27.890	27.090	27.500	22.598	2,504,600
2012-03-02	28.070	28.700	27.990	28.070	23.066	2,434,200
2012-03-01	28.830	29.030	27.830	28.200	23.173	3,218,200
2012-02-29	28.370	29.180	28.190	28.490	23.411	4,916,700
2012-02-28	27.750	28.520	27.730	28.060	23.058	4,437,100
2012-02-27	27.920	28.260	27.720	28.070	23.066	4,826,200
2012-02-24	28.800	28.990	28.390	28.490	23.329	2,927,000
2012-02-23	28.880	29.200	28.600	29.070	23.804	3,190,600
2012-02-22	29.790	29.940	28.710	28.750	23.542	3,392,900
2012-02-21	30.710	30.880	29.750	29.890	24.476	3,521,400
2012-02-17	30.810	31.190	30.440	30.810	25.229	2,242,200
2012-02-16	29.880	30.690	29.710	30.520	24.991	1,746,000
2012-02-15	30.050	30.660	29.700	29.920	24.500	3,138,700
2012-02-14	30.300	30.440	29.640	29.990	24.557	3,119,400
2012-02-13	30.890	31.100	30.290	30.650	25.098	2,821,400
2012-02-10	30.980	31.150	30.670	30.870	25.278	1,675,700
2012-02-09	31.670	31.790	30.950	31.520	25.810	2,937,000
2012-02-08	31.240	31.960	31.170	31.520	25.810	3,418,400
2012-02-07	30.340	31.470	30.160	31.070	25.442	3,999,600
2012-02-06	30.180	30.790	30.160	30.560	25.024	2,803,700
2012-02-03	29.120	30.780	29.060	30.590	25.049	5,855,400
2012-02-02	26.620	29.360	26.540	28.690	23.493	13,706,500
2012-02-01	27.660	28.380	27.610	28.240	23.124	4,156,500
2012-01-31	27.580	27.580	26.810	27.180	22.256	4,376,900
2012-01-30	27.120	27.270	26.820	27.180	22.256	3,230,000
2012-01-27	27.940	28.160	27.460	27.690	22.674	2,419,800
2012-01-26	28.540	28.580	27.450	27.900	22.846	4,149,900
2012-01-25	28.480	28.510	27.940	28.110	23.018	3,207,100
2012-01-24	27.990	28.690	27.740	28.660	23.468	3,234,200
2012-01-23	28.420	28.700	28.040	28.330	23.198	3,224,000
2012-01-20	27.850	28.110	27.490	28.030	22.952	2,658,200
2012-01-19	28.020	28.320	27.810	27.950	22.887	2,367,800
2012-01-18	27.560	27.840	27.300	27.680	22.666	3,849,600
2012-01-17	26.850	28.060	26.720	26.970	22.084	12,324,000
2012-01-13	28.680	29.020	28.530	28.750	23.542	4,417,600
2012-01-12	28.190	29.660	27.990	29.520	24.173	7,144,100
2012-01-11	27.230	28.760	27.190	28.270	23.149	4,764,200
2012-01-10	26.260	27.040	26.220	27.020	22.125	3,683,800
2012-01-09	25.770	25.800	25.450	25.580	20.946	2,565,200

← NewerPage 62 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.