Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	34.650	34.730	33.750	34.420	27.961	1,851,400
2011-07-15	34.840	35.000	34.330	34.970	28.408	2,012,900
2011-07-14	35.940	35.940	34.240	34.440	27.978	3,040,800
2011-07-13	35.260	36.400	35.170	35.960	29.212	2,005,700
2011-07-12	35.150	35.770	34.860	34.890	28.343	2,711,300
2011-07-11	36.710	36.850	35.700	35.870	29.139	2,481,500
2011-07-08	37.800	37.840	37.240	37.830	30.731	2,687,200
2011-07-07	38.610	38.830	38.200	38.480	31.260	1,873,400
2011-07-06	38.680	38.770	37.660	37.880	30.772	2,414,400
2011-07-05	39.350	39.430	38.640	39.150	31.804	2,143,200
2011-07-01	37.870	39.420	37.640	39.350	31.966	1,884,500
2011-06-30	37.620	37.950	37.250	37.640	30.577	1,765,400
2011-06-29	38.050	38.120	37.110	37.480	30.447	2,035,100
2011-06-28	37.240	37.700	37.110	37.590	30.537	1,838,500
2011-06-27	36.280	36.960	36.220	36.770	29.870	1,223,500
2011-06-24	36.950	37.050	35.970	36.210	29.415	2,201,200
2011-06-23	36.330	37.190	36.050	36.870	29.952	4,270,300
2011-06-22	37.380	37.500	36.260	36.350	29.529	2,371,400
2011-06-21	36.190	37.840	36.100	37.650	30.585	5,327,500
2011-06-20	34.100	35.700	34.000	35.590	28.912	4,276,500
2011-06-17	34.220	35.230	34.190	34.600	28.108	3,547,000
2011-06-16	33.600	34.460	33.170	33.700	27.376	3,232,700
2011-06-15	33.240	33.940	33.060	33.800	27.458	3,145,800
2011-06-14	33.720	34.680	33.570	34.200	27.783	2,128,800
2011-06-13	32.870	33.670	32.680	33.240	27.003	3,794,100
2011-06-10	34.270	34.280	32.810	33.190	26.962	4,341,500
2011-06-09	34.040	34.480	33.450	34.200	27.783	4,949,500
2011-06-08	35.390	35.450	33.430	33.740	27.409	7,618,100
2011-06-07	36.990	37.150	35.810	35.880	29.147	4,228,400
2011-06-06	36.730	37.560	36.400	36.550	29.692	2,222,500
2011-06-03	36.760	37.680	36.250	36.960	30.025	2,636,700
2011-06-02	37.210	37.830	37.110	37.730	30.650	1,206,300
2011-06-01	38.650	38.650	37.110	37.210	30.228	1,883,800
2011-05-31	39.080	39.140	38.540	39.000	31.682	1,791,100
2011-05-27	38.080	38.260	37.770	38.160	31.000	1,371,300
2011-05-26	37.940	38.160	37.190	37.670	30.601	2,033,000
2011-05-25	37.390	38.170	37.340	37.680	30.610	2,393,100
2011-05-24	38.750	38.800	37.590	37.770	30.683	2,844,500
2011-05-23	39.430	39.430	38.620	38.830	31.544	2,710,700
2011-05-20	40.010	40.410	39.590	40.010	32.502	2,104,400
2011-05-19	40.720	40.970	39.960	40.050	32.535	2,585,700
2011-05-18	40.070	40.690	39.630	40.560	32.949	1,539,200
2011-05-17	39.920	40.290	39.500	40.190	32.649	1,598,700
2011-05-16	40.860	41.420	40.080	40.200	32.657	2,320,000
2011-05-13	40.730	41.260	40.600	41.210	33.477	2,999,900
2011-05-12	40.420	41.460	40.120	41.010	33.315	2,300,000
2011-05-11	40.480	40.860	39.800	40.310	32.746	2,584,600
2011-05-10	40.320	40.720	40.290	40.370	32.795	2,095,300
2011-05-09	40.480	40.630	39.800	39.860	32.381	2,079,900
2011-05-06	41.780	42.100	40.510	40.690	33.055	3,543,500
2011-05-05	39.160	42.110	39.100	41.960	34.087	6,513,900
2011-05-04	39.750	39.980	39.030	39.310	31.934	2,381,300
2011-05-03	39.690	40.020	39.440	39.840	32.364	2,072,100
2011-05-02	40.440	40.470	39.300	39.570	32.145	2,694,200
2011-04-29	39.940	40.500	39.420	39.820	32.348	2,628,300
2011-04-28	41.910	42.300	39.110	39.820	32.348	10,079,900
2011-04-27	39.820	40.190	39.170	39.710	32.259	3,754,100
2011-04-26	38.460	39.280	38.420	39.010	31.690	2,800,000
2011-04-25	38.530	38.550	37.760	38.380	31.178	1,896,700
2011-04-21	38.240	39.060	37.950	38.560	31.324	1,955,700

← NewerPage 65 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.