Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	25.160	25.800	25.140	25.590	20.788	3,069,800
2010-02-11	25.210	26.020	25.010	26.000	21.121	2,689,500
2010-02-10	25.490	25.770	24.900	25.160	20.439	2,715,700
2010-02-09	25.600	25.890	25.180	25.610	20.804	2,094,500
2010-02-08	24.830	25.690	24.630	25.160	20.439	3,005,700
2010-02-05	25.040	25.440	24.140	25.210	20.480	4,689,000
2010-02-04	26.790	26.850	25.120	25.190	20.463	6,606,400
2010-02-03	27.240	27.640	27.170	27.390	22.250	3,074,300
2010-02-02	26.810	27.910	26.760	27.600	22.421	5,916,000
2010-02-01	26.670	26.680	26.060	26.600	21.609	4,370,800
2010-01-29	26.590	27.090	25.890	26.090	21.194	5,567,000
2010-01-28	26.640	26.670	25.530	25.990	21.113	10,679,100
2010-01-27	24.850	25.500	24.730	25.430	20.658	4,166,900
2010-01-26	24.750	25.640	24.730	25.160	20.439	4,465,200
2010-01-25	25.780	25.870	25.030	25.190	20.463	4,135,200
2010-01-22	25.910	25.970	24.910	25.420	20.650	7,670,200
2010-01-21	27.170	27.310	26.470	26.570	21.584	5,390,500
2010-01-20	27.070	27.240	26.400	26.980	21.917	3,417,900
2010-01-19	26.900	27.620	26.900	27.620	22.437	2,612,300
2010-01-15	27.370	27.370	26.900	27.130	22.039	3,139,700
2010-01-14	26.670	27.550	26.590	27.460	22.307	3,337,500
2010-01-13	26.000	26.650	25.700	26.540	21.560	3,399,000
2010-01-12	25.620	26.000	25.490	25.670	20.853	2,315,300
2010-01-11	26.070	26.150	25.690	26.020	21.138	2,055,000
2010-01-08	25.750	25.960	25.590	25.910	21.048	2,507,700
2010-01-07	25.470	25.720	25.150	25.700	20.878	3,156,200
2010-01-06	25.900	25.950	25.010	25.240	20.504	4,139,600
2010-01-05	26.110	26.500	25.560	25.890	21.032	3,588,900
2010-01-04	26.140	26.280	25.720	25.800	20.959	2,792,600
2009-12-31	25.450	25.590	25.130	25.280	20.536	1,577,000
2009-12-30	25.760	25.810	25.060	25.450	20.675	2,167,600
2009-12-29	26.390	26.400	25.660	25.850	20.999	2,092,200
2009-12-28	26.680	26.850	25.860	25.940	21.073	1,709,700
2009-12-24	26.310	26.710	26.310	26.380	21.430	200,100
2009-12-23	26.560	26.670	26.230	26.350	21.406	1,857,900
2009-12-22	26.000	26.180	25.810	26.090	21.194	1,309,000
2009-12-21	25.870	26.120	25.300	25.920	21.056	2,695,500
2009-12-18	25.110	25.650	24.460	25.580	20.780	6,022,700
2009-12-17	26.680	26.700	26.080	26.190	21.276	3,413,100
2009-12-16	26.830	27.390	26.660	26.890	21.844	5,152,300
2009-12-15	25.980	26.120	25.820	25.930	21.064	1,556,900
2009-12-14	25.440	26.240	25.280	26.150	21.243	2,160,700
2009-12-11	25.160	25.230	24.690	24.930	20.252	1,980,200
2009-12-10	25.050	25.200	24.710	24.900	20.228	2,988,400
2009-12-09	25.000	25.010	24.050	24.700	20.065	4,680,700
2009-12-08	25.170	25.270	24.360	24.620	20.000	3,744,900
2009-12-07	25.730	26.080	25.460	25.560	20.764	2,924,100
2009-12-04	25.400	25.590	24.560	25.300	20.553	4,186,600
2009-12-03	25.360	25.500	25.000	25.090	20.382	3,015,900
2009-12-02	24.790	25.190	24.740	25.060	20.358	3,415,100
2009-12-01	24.890	25.140	24.390	24.510	19.911	3,632,600
2009-11-30	24.190	24.670	23.660	24.570	19.960	6,444,400
2009-11-27	23.640	24.330	23.420	24.140	19.610	1,727,500
2009-11-25	24.360	25.000	24.200	24.890	20.220	3,509,700
2009-11-24	24.330	24.350	23.530	23.850	19.375	2,342,200
2009-11-23	24.250	24.350	23.730	24.080	19.562	2,715,600
2009-11-20	23.340	23.590	23.150	23.550	19.131	5,907,700
2009-11-19	23.280	23.350	22.720	23.250	18.887	2,427,300
2009-11-18	23.850	23.940	23.380	23.800	19.334	2,698,100
2009-11-17	23.900	23.900	23.310	23.430	19.034	3,528,000

← NewerPage 71 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.