Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	39.780	40.210	39.450	39.540	32.121	3,311,800
2010-10-28	40.280	40.290	39.200	39.970	32.470	2,863,700
2010-10-27	40.200	40.210	39.050	39.570	32.145	5,863,900
2010-10-26	38.600	40.930	38.250	40.230	32.681	13,878,400
2010-10-25	35.450	36.120	35.130	35.150	28.554	4,151,500
2010-10-22	34.520	34.990	34.210	34.870	28.327	1,946,100
2010-10-21	34.340	34.810	33.760	34.160	27.750	2,399,800
2010-10-20	33.240	34.310	33.190	34.010	27.628	2,390,800
2010-10-19	33.740	33.990	32.850	33.070	26.865	3,641,100
2010-10-18	34.490	35.000	34.430	34.990	28.424	2,230,600
2010-10-15	34.910	35.020	34.150	34.770	28.246	2,592,300
2010-10-14	34.830	34.880	34.140	34.550	28.067	2,435,900
2010-10-13	34.500	35.170	34.280	34.940	28.384	2,475,300
2010-10-12	33.460	34.120	33.120	34.040	27.653	1,366,800
2010-10-11	33.810	34.090	33.640	33.760	27.425	1,949,300
2010-10-08	32.690	34.290	32.690	34.010	27.628	3,223,800
2010-10-07	33.170	33.190	32.260	32.640	26.515	2,238,800
2010-10-06	32.930	33.150	32.700	32.960	26.775	2,538,900
2010-10-05	31.810	32.930	31.720	32.850	26.686	2,225,000
2010-10-04	31.470	31.870	30.870	31.280	25.411	2,390,300
2010-10-01	32.050	32.190	31.360	31.960	25.963	1,731,100
2010-09-30	32.150	32.300	31.100	31.530	25.614	1,883,200
2010-09-29	31.800	32.140	31.550	31.730	25.776	2,597,400
2010-09-28	31.600	31.640	30.640	31.580	25.654	2,254,400
2010-09-27	31.860	32.010	31.420	31.500	25.589	1,966,900
2010-09-24	31.210	32.080	31.160	32.030	26.020	2,883,400
2010-09-23	30.300	30.880	30.000	30.360	24.663	2,170,000
2010-09-22	32.010	32.040	30.660	30.770	24.996	2,711,100
2010-09-21	32.510	32.730	31.330	31.860	25.882	5,381,000
2010-09-20	30.490	31.530	30.480	31.260	25.394	3,941,900
2010-09-17	29.880	30.470	29.800	30.120	24.468	2,766,300
2010-09-16	29.440	29.670	29.250	29.620	24.062	1,220,400
2010-09-15	29.550	29.750	29.180	29.440	23.916	1,823,300
2010-09-14	30.050	30.240	29.670	30.030	24.395	1,419,900
2010-09-13	29.900	30.210	29.660	30.130	24.476	1,984,500
2010-09-10	29.160	29.430	28.880	29.300	23.802	1,586,200
2010-09-09	28.300	29.320	28.300	29.150	23.680	3,771,700
2010-09-08	27.200	27.780	26.700	27.630	22.445	2,636,200
2010-09-07	27.800	27.800	26.720	26.860	21.820	2,045,400
2010-09-03	28.270	28.630	27.830	28.270	22.965	1,803,000
2010-09-02	26.690	27.410	26.550	27.410	22.267	1,533,100
2010-09-01	25.280	26.400	25.280	26.330	21.389	2,712,600
2010-08-31	24.220	24.830	23.960	24.560	19.952	1,829,100
2010-08-30	24.970	25.180	24.520	24.520	19.919	1,232,000
2010-08-27	24.800	25.350	23.970	25.290	20.545	1,996,900
2010-08-26	24.500	24.870	24.050	24.170	19.635	1,393,700
2010-08-25	23.520	24.480	23.500	24.340	19.773	2,848,100
2010-08-24	24.190	24.520	23.660	23.940	19.448	3,311,600
2010-08-23	25.670	25.760	25.010	25.010	20.317	1,489,900
2010-08-20	25.490	25.620	25.230	25.450	20.675	1,885,500
2010-08-19	27.080	27.200	25.860	25.880	21.024	2,625,800
2010-08-18	27.300	27.650	26.800	27.380	22.242	2,047,900
2010-08-17	26.480	27.540	26.260	26.980	21.917	2,802,400
2010-08-16	25.570	26.180	25.500	25.900	21.040	1,590,100
2010-08-13	25.930	26.200	25.660	25.700	20.878	1,929,800
2010-08-12	25.930	26.620	25.820	26.000	21.121	3,124,400
2010-08-11	27.000	27.040	26.320	26.510	21.536	4,083,800
2010-08-10	28.140	28.290	27.470	28.120	22.843	3,011,800
2010-08-09	29.430	29.570	28.650	28.740	23.347	2,294,800
2010-08-06	29.320	29.940	28.730	29.310	23.810	3,212,800

← NewerPage 68 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.