Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	48.170	49.760	48.110	49.500	40.212	5,026,600
2011-01-25	47.090	47.580	46.440	47.580	38.652	2,631,600
2011-01-24	47.960	48.080	46.800	47.760	38.798	2,871,800
2011-01-21	47.660	48.960	47.540	48.220	39.172	2,098,700
2011-01-20	47.820	47.950	46.900	47.480	38.571	2,864,000
2011-01-19	49.240	49.760	48.380	48.590	39.472	2,002,700
2011-01-18	49.640	49.990	49.290	49.530	40.236	1,400,000
2011-01-14	47.970	49.960	47.900	49.960	40.585	2,669,400
2011-01-13	48.230	48.390	47.550	47.810	38.839	1,884,000
2011-01-12	48.520	48.650	48.070	48.370	39.294	1,809,800
2011-01-11	48.140	48.550	47.750	47.860	38.879	2,237,000
2011-01-10	47.510	48.140	47.000	47.960	38.961	1,219,800
2011-01-07	47.980	48.160	47.200	47.990	38.985	3,003,800
2011-01-06	49.130	49.220	47.440	47.860	38.879	2,686,400
2011-01-05	48.250	49.100	48.210	48.910	39.732	2,753,100
2011-01-04	48.530	48.950	47.600	48.390	39.310	2,341,500
2011-01-03	47.490	47.820	47.170	47.730	38.774	2,375,300
2010-12-31	46.890	47.830	46.780	47.000	38.181	1,249,400
2010-12-30	46.690	47.000	46.470	46.700	37.937	1,961,700
2010-12-29	46.310	46.880	46.290	46.680	37.921	1,415,800
2010-12-28	46.820	46.930	45.960	46.190	37.523	1,215,100
2010-12-27	46.140	46.960	45.830	46.810	38.026	1,067,900
2010-12-23	46.470	46.730	45.840	46.300	37.612	1,161,800
2010-12-22	46.850	47.360	46.030	46.300	37.612	2,568,800
2010-12-21	44.610	46.660	44.320	46.630	37.880	6,430,600
2010-12-20	42.930	43.280	42.180	43.200	35.094	2,604,600
2010-12-17	41.180	42.480	41.170	42.410	34.452	2,474,900
2010-12-16	41.060	41.370	40.550	41.170	33.445	2,244,900
2010-12-15	41.760	41.930	40.640	40.720	33.079	2,464,400
2010-12-14	42.340	42.420	41.240	41.550	33.753	2,384,700
2010-12-13	43.560	43.630	42.000	42.000	34.119	2,340,900
2010-12-10	43.320	43.850	43.040	43.380	35.240	1,633,600
2010-12-09	43.420	44.100	43.270	43.590	35.411	1,554,000
2010-12-08	43.110	43.490	42.900	43.390	35.248	1,288,400
2010-12-07	43.090	43.500	42.700	42.890	34.842	1,363,000
2010-12-06	42.510	42.650	42.080	42.420	34.460	1,005,200
2010-12-03	42.290	42.680	41.940	42.640	34.639	1,171,700
2010-12-02	41.670	42.660	41.670	42.210	34.290	2,222,400
2010-12-01	41.340	41.620	40.680	41.550	33.753	1,882,400
2010-11-30	39.830	40.590	39.730	40.250	32.697	2,672,200
2010-11-29	40.870	41.020	39.900	40.900	33.225	1,500,500
2010-11-26	41.130	41.580	40.750	41.380	33.615	482,100
2010-11-24	40.690	42.020	40.690	41.960	34.087	1,495,900
2010-11-23	40.680	40.690	40.110	40.430	32.844	2,115,300
2010-11-22	41.920	42.020	41.400	41.640	33.827	2,413,500
2010-11-19	42.440	42.490	41.780	42.290	34.355	1,551,800
2010-11-18	42.950	43.190	42.340	42.410	34.452	2,356,700
2010-11-17	40.360	42.190	40.160	42.100	34.200	2,429,100
2010-11-16	40.520	41.100	39.820	40.250	32.697	2,085,600
2010-11-15	41.620	41.800	40.990	41.010	33.315	1,544,500
2010-11-12	41.810	42.370	40.770	41.240	33.502	2,411,300
2010-11-11	41.470	42.310	41.420	42.060	34.168	2,307,600
2010-11-10	42.300	42.300	41.120	42.020	34.135	2,727,500
2010-11-09	43.020	43.310	41.880	42.290	34.355	2,137,500
2010-11-08	42.540	42.950	42.340	42.890	34.842	2,228,800
2010-11-05	42.580	42.880	42.340	42.880	34.834	2,841,200
2010-11-04	41.550	42.430	41.450	42.240	34.314	6,189,600
2010-11-03	39.580	40.980	39.460	40.960	33.274	4,267,000
2010-11-02	39.430	39.880	38.890	39.690	32.242	2,476,100
2010-11-01	39.280	39.480	38.620	39.250	31.885	4,307,500

← NewerPage 67 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.