Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	26.260	26.280	25.400	25.500	20.881	2,344,300
2012-01-05	26.120	26.250	25.520	26.000	21.290	2,829,100
2012-01-04	25.890	26.270	25.720	26.120	21.388	1,624,100
2012-01-03	25.950	26.430	25.690	25.900	21.208	3,195,300
2011-12-30	25.090	25.260	24.690	24.770	20.283	1,411,700
2011-12-29	24.780	25.310	24.550	25.180	20.619	1,142,200
2011-12-28	25.600	25.680	24.680	24.770	20.283	1,273,500
2011-12-27	25.790	26.270	25.680	25.750	21.085	1,316,400
2011-12-23	25.180	25.810	25.100	25.680	21.028	1,272,700
2011-12-22	24.610	25.220	24.510	25.100	20.553	1,919,200
2011-12-21	24.810	24.830	24.190	24.380	19.964	3,571,100
2011-12-20	24.900	25.100	23.630	24.640	20.177	6,375,200
2011-12-19	26.390	26.500	24.530	24.630	20.086	3,149,300
2011-12-16	25.770	26.240	25.630	25.960	21.171	1,433,100
2011-12-15	25.560	25.630	25.090	25.490	20.788	1,879,000
2011-12-14	26.030	26.030	24.870	24.930	20.331	2,603,700
2011-12-13	26.870	27.190	26.050	26.170	21.342	1,945,300
2011-12-12	26.690	26.870	26.310	26.720	21.791	1,417,800
2011-12-09	26.660	27.340	26.530	27.040	22.052	1,867,400
2011-12-08	27.080	27.180	25.990	26.230	21.391	3,133,300
2011-12-07	27.420	27.580	27.030	27.440	22.378	2,480,700
2011-12-06	28.300	28.310	27.520	27.680	22.574	2,483,500
2011-12-05	28.320	28.830	27.930	28.210	23.006	2,910,000
2011-12-02	27.790	28.040	27.390	27.460	22.394	2,165,000
2011-12-01	27.490	27.920	27.120	27.210	22.191	2,500,600
2011-11-30	26.540	27.760	26.530	27.710	22.598	4,104,400
2011-11-29	24.880	25.250	24.670	25.050	20.429	1,908,400
2011-11-28	24.590	25.290	24.490	24.890	20.299	2,988,200
2011-11-25	23.060	23.730	22.950	23.190	18.912	2,315,500
2011-11-23	24.920	24.920	23.630	23.660	19.295	4,474,600
2011-11-22	25.600	26.110	25.190	25.750	21.000	2,699,300
2011-11-21	25.420	26.140	25.270	25.970	21.179	2,231,500
2011-11-18	26.070	26.440	25.830	26.080	21.269	1,611,600
2011-11-17	26.000	26.570	25.380	25.540	20.829	3,139,800
2011-11-16	26.080	26.380	25.700	26.070	21.261	4,054,700
2011-11-15	26.750	27.040	26.030	26.580	21.677	2,797,100
2011-11-14	27.390	27.550	26.820	27.070	22.076	1,627,200
2011-11-11	27.230	27.880	27.200	27.400	22.345	2,223,300
2011-11-10	27.080	27.160	26.290	26.900	21.938	2,234,500
2011-11-09	27.430	27.540	26.310	26.590	21.685	2,810,600
2011-11-08	28.910	29.210	28.180	28.890	23.561	2,998,700
2011-11-07	29.000	29.400	28.800	29.090	23.724	2,811,200
2011-11-04	28.850	29.100	28.290	28.810	23.495	2,222,200
2011-11-03	28.940	29.290	28.050	29.180	23.797	2,717,400
2011-11-02	27.870	28.630	27.640	28.250	23.039	3,022,900
2011-11-01	27.850	28.080	26.850	27.270	22.239	4,473,700
2011-10-31	29.700	30.340	29.560	29.720	24.238	3,355,900
2011-10-28	29.780	30.990	29.710	30.400	24.792	2,865,500
2011-10-27	29.930	30.990	28.400	30.520	24.890	5,770,600
2011-10-26	29.320	29.510	28.260	28.910	23.577	3,732,300
2011-10-25	29.220	29.250	27.860	27.940	22.786	3,442,000
2011-10-24	27.750	29.450	27.680	29.400	23.977	5,731,400
2011-10-21	27.290	27.910	26.950	27.450	22.386	3,325,700
2011-10-20	26.320	26.910	25.740	26.500	21.612	2,705,900
2011-10-19	26.390	26.640	25.690	25.790	21.032	2,363,800
2011-10-18	25.720	27.040	25.310	26.660	21.742	2,708,800
2011-10-17	26.020	26.020	25.270	25.360	20.682	2,938,300
2011-10-14	26.010	26.590	25.430	26.530	21.636	3,157,300
2011-10-13	25.110	25.640	24.560	25.230	20.576	2,819,100
2011-10-12	24.130	25.550	24.030	25.120	20.486	3,639,500

← NewerPage 63 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.