Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	22.780	23.710	22.590	23.560	19.214	3,250,100
2011-10-10	22.590	23.330	22.530	23.190	18.912	1,784,000
2011-10-07	22.270	22.360	21.310	21.830	17.803	2,211,400
2011-10-06	21.020	22.130	20.730	22.060	17.991	3,454,500
2011-10-05	21.240	21.620	20.770	21.320	17.387	5,050,100
2011-10-04	19.460	21.110	18.700	21.080	17.191	6,100,000
2011-10-03	21.290	21.510	20.000	20.010	16.319	4,855,700
2011-09-30	21.720	22.120	21.500	21.640	17.648	4,198,000
2011-09-29	23.000	23.410	21.950	22.400	18.268	3,797,200
2011-09-28	23.270	23.370	22.010	22.090	18.015	2,418,200
2011-09-27	22.790	23.720	22.740	23.000	18.757	3,142,900
2011-09-26	22.620	22.670	21.500	21.990	17.933	4,307,600
2011-09-23	22.240	22.860	22.150	22.380	18.252	2,994,000
2011-09-22	23.450	23.510	22.050	22.540	18.382	3,375,600
2011-09-21	25.350	25.610	24.330	24.370	19.874	3,663,000
2011-09-20	24.870	26.250	24.410	25.320	20.649	5,402,800
2011-09-19	24.330	24.560	23.830	24.270	19.793	2,604,900
2011-09-16	25.010	25.390	24.570	25.220	20.568	2,220,700
2011-09-15	24.770	25.220	24.250	25.140	20.502	3,306,000
2011-09-14	24.230	24.630	23.500	24.300	19.817	2,830,000
2011-09-13	23.180	24.150	23.100	24.000	19.573	3,592,600
2011-09-12	22.840	23.550	22.720	23.310	19.010	3,289,700
2011-09-09	23.900	24.490	23.520	23.660	19.295	2,837,000
2011-09-08	24.740	25.290	24.480	24.620	20.078	2,102,200
2011-09-07	24.520	25.360	24.370	25.130	20.494	2,364,500
2011-09-06	23.050	23.970	22.910	23.800	19.410	2,390,400
2011-09-02	24.260	24.360	23.760	24.020	19.589	3,004,300
2011-09-01	25.850	26.480	25.240	25.310	20.641	2,879,300
2011-08-31	26.300	26.550	25.610	25.960	21.171	2,967,300
2011-08-30	26.120	26.390	25.310	25.840	21.073	3,945,200
2011-08-29	24.560	25.850	24.500	25.800	21.041	3,680,000
2011-08-26	22.560	24.370	22.450	23.610	19.255	3,796,800
2011-08-25	23.600	24.050	22.360	22.650	18.472	3,257,000
2011-08-24	23.180	23.930	22.960	23.870	19.467	3,022,100
2011-08-23	22.570	23.320	22.270	23.260	18.969	2,744,300
2011-08-22	23.470	23.560	22.420	22.490	18.341	2,528,900
2011-08-19	22.650	23.750	22.300	22.360	18.235	3,230,500
2011-08-18	24.030	24.070	23.030	23.290	18.994	3,711,600
2011-08-17	25.730	25.750	24.730	25.180	20.535	3,658,200
2011-08-16	26.350	26.350	25.000	25.250	20.592	3,759,000
2011-08-15	26.130	26.620	25.970	26.590	21.685	2,031,200
2011-08-12	26.070	26.240	25.200	25.630	20.902	2,820,200
2011-08-11	24.060	25.840	23.570	25.370	20.690	5,273,200
2011-08-10	24.880	24.960	23.680	23.750	19.369	7,209,100
2011-08-09	25.100	25.730	24.060	25.720	20.894	6,075,900
2011-08-08	24.950	25.420	23.410	24.000	19.497	6,474,500
2011-08-05	28.470	28.740	25.850	27.000	21.934	7,312,100
2011-08-04	27.910	27.970	26.200	27.030	21.958	7,582,800
2011-08-03	29.050	29.330	27.400	28.890	23.469	10,606,100
2011-08-02	29.840	30.230	28.820	28.830	23.420	2,757,800
2011-08-01	31.430	31.600	29.570	30.260	24.582	3,528,500
2011-07-29	31.170	31.420	30.540	30.620	24.874	4,337,400
2011-07-28	33.300	33.630	30.940	31.260	25.394	11,239,600
2011-07-27	36.140	36.280	35.380	35.760	29.050	2,701,600
2011-07-26	36.840	37.230	36.540	36.560	29.700	1,856,000
2011-07-25	36.190	36.680	35.920	36.490	29.643	1,738,300
2011-07-22	36.330	36.760	36.080	36.490	29.643	1,487,700
2011-07-21	36.190	36.720	35.920	36.030	29.269	2,241,600
2011-07-20	36.120	36.180	35.430	35.780	29.066	1,412,100
2011-07-19	34.820	35.840	34.770	35.650	28.961	2,263,400

← NewerPage 64 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.