Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	38.240	39.060	37.950	38.560	31.324	1,955,700
2011-04-20	38.690	38.720	37.710	38.080	30.935	2,998,000
2011-04-19	37.660	38.000	37.200	37.980	30.853	2,830,800
2011-04-18	36.870	37.750	36.680	37.290	30.293	4,256,600
2011-04-15	38.210	38.460	37.630	38.110	30.959	4,006,500
2011-04-14	38.600	38.780	37.950	38.060	30.918	3,728,700
2011-04-13	40.510	40.540	38.780	39.070	31.739	3,734,500
2011-04-12	39.810	40.770	39.720	40.110	32.584	4,224,300
2011-04-11	39.160	39.900	38.750	39.700	32.251	3,485,600
2011-04-08	40.020	40.080	38.280	38.560	31.324	5,533,100
2011-04-07	40.600	40.770	39.650	39.960	32.462	3,240,500
2011-04-06	41.510	41.730	40.080	40.630	33.006	4,842,700
2011-04-05	40.290	40.850	40.180	40.510	32.909	2,248,700
2011-04-04	41.380	41.550	40.560	40.750	33.104	1,252,800
2011-04-01	41.890	42.000	40.580	40.830	33.169	3,250,100
2011-03-31	41.670	41.910	41.080	41.260	33.518	1,707,200
2011-03-30	41.770	42.300	41.600	42.210	34.290	1,494,100
2011-03-29	40.880	41.470	40.260	41.400	33.632	2,623,300
2011-03-28	41.880	41.880	40.570	40.790	33.136	2,716,800
2011-03-25	41.990	42.120	41.330	41.590	33.786	2,195,700
2011-03-24	41.960	42.250	41.360	41.940	34.070	1,626,000
2011-03-23	41.580	41.980	40.700	41.650	33.835	3,931,400
2011-03-22	43.210	43.400	41.280	41.660	33.843	6,551,300
2011-03-21	43.080	43.380	42.490	43.330	35.199	2,124,600
2011-03-18	42.890	43.200	41.570	41.950	34.078	3,885,700
2011-03-17	41.830	42.550	41.320	41.400	33.632	3,171,500
2011-03-16	41.900	41.960	40.670	41.060	33.355	4,209,200
2011-03-15	40.720	42.380	40.500	41.990	34.111	4,294,300
2011-03-14	43.120	43.940	42.520	43.050	34.972	2,675,300
2011-03-11	42.090	43.860	42.030	43.500	35.338	4,928,300
2011-03-10	43.040	44.420	42.960	43.390	35.248	3,395,700
2011-03-09	43.800	44.640	43.510	44.000	35.744	3,437,500
2011-03-08	42.700	44.410	42.700	44.010	35.752	5,700,900
2011-03-07	42.600	42.980	41.600	42.240	34.314	3,732,100
2011-03-04	42.850	42.930	41.750	42.270	34.338	3,472,500
2011-03-03	42.730	43.330	42.470	43.080	34.996	4,353,100
2011-03-02	41.300	41.790	40.730	41.180	33.453	4,698,500
2011-03-01	43.850	43.850	40.720	41.130	33.412	6,320,900
2011-02-28	44.760	44.820	43.150	43.790	35.573	2,812,900
2011-02-25	44.020	44.740	43.950	44.150	35.866	2,919,500
2011-02-24	43.410	43.790	42.330	43.590	35.411	4,648,100
2011-02-23	43.740	43.770	41.640	43.270	35.151	7,115,800
2011-02-22	44.670	45.450	44.000	44.890	36.467	6,082,900
2011-02-18	47.120	47.210	46.540	47.160	38.311	1,473,300
2011-02-17	47.090	47.350	46.910	47.190	38.335	1,337,500
2011-02-16	47.480	48.060	47.190	47.380	38.489	1,979,500
2011-02-15	47.000	47.720	46.490	47.150	38.303	2,592,600
2011-02-14	47.760	47.820	46.750	47.250	38.384	2,026,000
2011-02-11	46.550	48.270	46.490	47.870	38.888	2,607,600
2011-02-10	46.130	47.070	46.090	47.050	38.221	2,304,400
2011-02-09	46.380	47.100	46.030	46.900	38.100	2,212,200
2011-02-08	46.020	46.600	45.760	46.480	37.758	2,184,100
2011-02-07	45.600	46.870	45.520	46.030	37.393	2,256,400
2011-02-04	45.340	45.690	44.840	45.360	36.849	1,627,300
2011-02-03	45.290	45.600	44.720	45.030	36.580	3,039,800
2011-02-02	44.870	45.610	44.510	45.430	36.905	2,621,500
2011-02-01	45.230	46.170	44.970	45.660	37.092	3,337,200
2011-01-31	45.440	45.800	44.620	44.900	36.475	4,877,900
2011-01-28	47.040	47.370	45.450	45.550	37.003	4,669,000
2011-01-27	47.610	47.950	45.730	47.280	38.408	13,152,400

← NewerPage 66 of 79 · 4,734 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.