Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	31.470	32.710	31.250	32.020	26.012	2,559,300
2010-05-10	32.950	33.270	32.000	32.590	26.475	5,449,700
2010-05-07	30.800	30.930	28.770	29.470	23.940	6,929,100
2010-05-06	32.300	33.230	28.640	30.800	25.021	6,223,400
2010-05-05	33.020	34.170	32.630	33.040	26.840	5,401,200
2010-05-04	35.520	35.530	33.870	34.230	27.807	4,346,900
2010-05-03	36.290	37.020	35.960	36.610	29.740	2,285,900
2010-04-30	36.860	37.200	35.680	35.840	29.115	3,791,200
2010-04-29	35.090	37.380	35.000	37.310	30.309	4,678,300
2010-04-28	35.670	35.670	34.160	34.520	28.043	9,143,200
2010-04-27	36.900	37.530	36.120	36.300	29.489	7,485,500
2010-04-26	36.660	38.120	36.560	37.640	30.577	6,425,100
2010-04-23	35.400	36.520	35.390	36.230	29.432	3,733,900
2010-04-22	33.970	35.560	33.700	35.030	28.457	4,755,900
2010-04-21	34.210	34.750	34.110	34.650	28.148	3,016,200
2010-04-20	33.790	34.650	33.760	34.510	28.034	2,689,000
2010-04-19	33.640	34.370	33.160	33.720	27.393	4,713,400
2010-04-16	34.980	35.300	34.200	34.530	28.051	4,669,600
2010-04-15	35.020	35.540	34.930	35.410	28.766	2,291,600
2010-04-14	34.460	35.440	34.350	35.160	28.562	3,300,200
2010-04-13	34.200	34.430	33.670	34.210	27.791	3,267,500
2010-04-12	34.010	34.420	33.910	34.250	27.823	3,010,700
2010-04-09	33.820	33.890	33.210	33.770	27.433	2,547,400
2010-04-08	32.760	34.040	32.570	33.930	27.563	3,144,700
2010-04-07	34.080	34.150	32.860	33.100	26.889	7,187,600
2010-04-06	34.190	35.120	34.130	34.770	28.246	3,447,000
2010-04-05	33.990	34.640	33.900	34.440	27.978	2,036,800
2010-04-01	33.380	33.930	33.250	33.830	27.482	2,227,700
2010-03-31	33.170	33.470	32.900	32.990	26.800	1,949,400
2010-03-30	33.470	33.750	33.290	33.430	27.157	2,273,100
2010-03-29	33.190	33.470	32.650	33.470	27.190	2,214,400
2010-03-26	33.140	33.930	32.850	32.990	26.800	2,289,400
2010-03-25	33.550	33.880	33.140	33.250	27.011	2,217,200
2010-03-24	33.090	33.300	32.790	33.130	26.913	3,411,400
2010-03-23	31.960	33.690	31.940	33.610	27.303	9,239,300
2010-03-22	30.510	31.640	30.280	31.430	25.532	2,461,400
2010-03-19	31.010	31.840	30.970	31.010	25.191	2,848,500
2010-03-18	31.420	31.580	31.100	31.110	25.272	2,547,100
2010-03-17	31.320	31.800	31.300	31.620	25.687	2,664,300
2010-03-16	30.680	31.150	30.590	31.110	25.272	2,306,200
2010-03-15	30.460	30.670	30.120	30.560	24.826	2,417,700
2010-03-12	30.650	31.020	30.580	30.900	25.102	3,058,900
2010-03-11	30.570	30.710	30.230	30.600	24.858	1,790,400
2010-03-10	29.810	30.930	29.700	30.690	24.931	2,924,500
2010-03-09	29.830	30.220	29.580	29.730	24.151	2,666,200
2010-03-08	29.780	30.510	29.700	30.230	24.558	2,840,600
2010-03-05	29.280	30.020	29.200	29.810	24.216	3,913,300
2010-03-04	28.810	29.050	28.550	28.940	23.510	1,776,900
2010-03-03	28.690	28.900	28.250	28.430	23.095	1,916,900
2010-03-02	28.790	28.960	28.330	28.410	23.079	2,211,500
2010-03-01	28.300	28.610	27.910	28.360	23.038	2,073,400
2010-02-26	27.450	28.470	27.300	28.270	22.965	3,132,200
2010-02-25	26.970	27.850	26.970	27.790	22.575	4,702,200
2010-02-24	26.400	27.890	26.340	27.710	22.510	9,446,900
2010-02-23	26.320	26.480	25.450	25.780	20.943	2,775,500
2010-02-22	26.600	26.760	26.440	26.610	21.617	1,457,000
2010-02-19	25.710	26.350	25.660	26.300	21.365	1,980,100
2010-02-18	25.580	25.900	25.520	25.870	21.016	1,883,500
2010-02-17	26.080	26.250	25.710	25.910	21.048	2,309,200
2010-02-16	25.750	25.920	25.620	25.850	20.999	1,694,600

← NewerPage 70 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.