Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	29.310	30.110	29.180	29.940	24.322	2,071,400
2010-08-04	29.290	29.650	29.130	29.540	23.997	2,220,200
2010-08-03	29.500	29.540	28.610	29.150	23.680	2,368,800
2010-08-02	29.560	29.990	29.300	29.850	24.249	1,927,900
2010-07-30	28.310	29.140	28.070	28.860	23.445	2,321,400
2010-07-29	29.320	29.570	28.280	29.020	23.575	2,967,900
2010-07-28	28.210	29.040	28.160	28.680	23.298	2,896,200
2010-07-27	29.340	29.380	28.030	28.160	22.876	2,865,700
2010-07-26	28.010	29.310	27.800	29.260	23.770	3,185,800
2010-07-23	27.380	28.170	26.850	28.120	22.843	3,601,800
2010-07-22	26.220	27.630	26.050	27.560	22.389	8,754,200
2010-07-21	24.700	25.470	24.300	24.580	19.968	4,760,100
2010-07-20	23.040	24.380	22.940	24.290	19.732	3,651,500
2010-07-19	23.860	23.990	23.110	23.630	19.196	3,139,100
2010-07-16	24.540	24.590	23.340	23.390	19.001	3,412,500
2010-07-15	25.310	25.460	24.380	24.730	20.090	4,184,700
2010-07-14	24.800	25.230	24.500	25.220	20.488	2,711,400
2010-07-13	24.500	25.150	24.450	25.010	20.317	3,685,100
2010-07-12	24.600	24.960	23.860	23.910	19.423	3,073,200
2010-07-09	24.360	24.810	24.250	24.720	20.081	2,620,600
2010-07-08	24.690	24.730	24.010	24.610	19.992	2,823,100
2010-07-07	23.190	24.110	23.110	24.110	19.586	3,216,300
2010-07-06	23.760	24.010	22.740	23.020	18.700	4,031,800
2010-07-02	24.020	24.050	22.620	22.950	18.644	5,580,400
2010-07-01	22.900	23.740	21.970	23.470	19.066	7,745,600
2010-06-30	22.660	23.610	22.550	22.770	18.497	5,506,400
2010-06-29	24.380	24.520	22.660	23.060	18.733	11,578,900
2010-06-28	26.320	26.330	25.210	25.310	20.561	4,189,000
2010-06-25	26.400	26.520	25.670	26.250	21.324	3,657,200
2010-06-24	27.510	27.580	26.280	26.370	21.422	3,725,700
2010-06-23	28.090	28.100	27.080	27.290	22.169	4,406,000
2010-06-22	28.970	29.660	27.810	27.880	22.649	5,816,300
2010-06-21	30.200	30.380	29.210	29.520	23.981	3,811,600
2010-06-18	30.170	30.270	29.130	29.450	23.924	4,001,900
2010-06-17	30.610	30.610	29.510	30.140	24.484	4,299,800
2010-06-16	30.200	30.570	29.960	30.170	24.509	3,120,200
2010-06-15	30.040	30.890	29.660	30.700	24.939	4,021,800
2010-06-14	29.330	30.010	29.010	29.170	23.696	3,477,300
2010-06-11	27.890	28.690	27.890	28.500	23.152	1,866,500
2010-06-10	28.000	28.750	27.590	28.530	23.177	4,503,200
2010-06-09	27.470	28.250	26.560	26.780	21.755	4,859,800
2010-06-08	26.990	27.170	26.060	26.870	21.828	3,688,900
2010-06-07	28.260	28.550	26.600	26.660	21.657	4,289,300
2010-06-04	29.390	29.660	27.720	27.920	22.681	4,624,900
2010-06-03	30.380	30.700	29.900	30.300	24.614	3,141,700
2010-06-02	29.510	29.870	29.080	29.870	24.265	2,748,400
2010-06-01	28.740	30.000	28.740	29.020	23.575	3,514,600
2010-05-28	29.750	30.130	28.640	29.000	23.558	3,199,200
2010-05-27	29.080	29.780	28.810	29.740	24.160	2,960,300
2010-05-26	28.240	28.980	27.740	27.960	22.714	4,229,700
2010-05-25	26.800	27.950	26.110	27.740	22.535	5,286,500
2010-05-24	28.380	28.910	27.880	27.910	22.673	2,499,200
2010-05-21	27.540	28.980	27.380	28.340	23.022	4,382,000
2010-05-20	28.220	28.760	27.510	27.760	22.551	7,557,500
2010-05-19	30.030	30.590	29.060	29.820	24.225	4,889,400
2010-05-18	31.960	32.120	30.360	30.460	24.744	3,739,900
2010-05-17	31.080	31.500	30.170	31.300	25.427	6,320,300
2010-05-14	31.750	31.750	30.410	30.900	25.102	5,009,800
2010-05-13	33.240	33.380	31.850	32.030	26.020	2,287,000
2010-05-12	32.570	33.410	32.540	33.240	27.003	3,309,900

← NewerPage 69 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.