Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	23.860	24.250	23.590	24.070	19.553	4,581,800
2009-11-13	22.920	23.640	22.810	23.120	18.782	4,666,500
2009-11-12	23.150	23.200	22.260	22.330	18.140	3,997,500
2009-11-11	22.880	23.360	22.670	22.900	18.603	2,443,000
2009-11-10	22.410	22.660	22.050	22.500	18.278	3,101,300
2009-11-09	21.930	22.900	21.840	22.770	18.497	4,279,700
2009-11-06	20.920	21.790	20.910	21.230	17.246	3,774,200
2009-11-05	20.910	21.520	20.750	21.520	17.482	3,521,800
2009-11-04	20.640	21.060	20.120	20.390	16.564	4,962,500
2009-11-03	19.760	20.250	18.950	19.750	16.044	11,290,600
2009-11-02	20.660	21.120	19.910	20.670	16.791	5,841,700
2009-10-30	21.360	21.550	19.920	20.230	16.434	4,809,900
2009-10-29	20.710	21.600	20.710	21.350	17.344	4,191,700
2009-10-28	20.550	20.660	19.680	19.760	16.052	4,364,000
2009-10-27	21.380	21.590	20.740	20.860	16.946	3,927,400
2009-10-26	22.310	22.630	20.950	21.150	17.181	3,937,000
2009-10-23	22.990	23.190	22.350	22.500	18.278	2,023,800
2009-10-22	22.610	23.100	22.080	22.990	18.676	2,976,500
2009-10-21	23.190	23.600	22.250	22.270	18.091	3,118,500
2009-10-20	23.810	23.850	23.000	23.270	18.904	1,610,800
2009-10-19	23.280	23.950	23.080	23.680	19.237	3,164,800
2009-10-16	23.290	23.360	22.810	22.810	18.530	3,360,200
2009-10-15	23.630	23.950	23.490	23.950	19.456	2,586,100
2009-10-14	23.960	24.000	23.440	23.620	19.188	4,028,900
2009-10-13	23.500	23.590	22.800	23.100	18.765	3,498,600
2009-10-12	23.930	24.060	23.580	23.750	19.294	2,440,000
2009-10-09	24.400	24.540	23.560	23.770	19.310	3,389,600
2009-10-08	24.380	24.710	24.170	24.610	19.992	3,323,100
2009-10-07	23.820	24.070	23.250	23.600	19.172	2,312,700
2009-10-06	23.910	24.220	23.600	23.980	19.480	1,559,300
2009-10-05	23.140	23.540	22.880	23.540	19.123	2,081,500
2009-10-02	22.370	23.260	22.300	22.650	18.400	4,039,000
2009-10-01	24.140	24.190	22.840	23.080	18.749	4,809,900
2009-09-30	24.560	24.640	23.690	24.080	19.562	2,886,200
2009-09-29	24.540	24.750	24.080	24.240	19.692	1,859,600
2009-09-28	23.690	24.470	23.500	24.310	19.748	2,542,100
2009-09-25	23.700	24.130	23.060	23.440	19.042	3,319,000
2009-09-24	24.980	25.020	23.720	24.040	19.529	3,174,600
2009-09-23	24.750	25.000	24.390	24.420	19.838	3,607,600
2009-09-22	24.500	24.950	23.880	23.970	19.472	6,056,000
2009-09-21	23.440	23.940	22.890	23.240	18.879	3,943,200
2009-09-18	23.980	23.980	23.270	23.460	19.058	3,175,600
2009-09-17	23.580	24.050	23.000	23.380	18.993	4,031,500
2009-09-16	24.400	24.400	23.560	23.790	19.326	6,482,100
2009-09-15	22.900	23.800	22.510	23.730	19.277	7,518,400
2009-09-14	21.170	21.790	20.980	21.750	17.669	2,164,500
2009-09-11	21.720	21.990	21.310	21.400	17.384	4,486,100
2009-09-10	20.760	21.580	20.440	21.580	17.531	4,669,100
2009-09-09	20.020	21.740	19.850	21.070	17.116	7,990,900
2009-09-08	19.720	19.780	19.190	19.480	15.825	2,488,800
2009-09-04	18.490	18.950	18.340	18.910	15.362	3,469,700
2009-09-03	18.500	18.600	18.010	18.320	14.882	4,043,600
2009-09-02	18.130	18.310	17.820	17.890	14.533	4,292,000
2009-09-01	18.840	19.550	18.200	18.280	14.850	3,580,600
2009-08-31	19.010	19.270	18.730	19.080	15.500	4,028,800
2009-08-28	19.830	19.830	19.280	19.530	15.865	2,835,700
2009-08-27	19.650	19.760	19.100	19.520	15.857	2,389,400
2009-08-26	19.610	20.070	19.400	19.770	16.060	2,750,500
2009-08-25	19.810	20.360	19.670	19.850	16.125	3,825,500
2009-08-24	19.900	19.900	19.140	19.300	15.679	4,954,300

← NewerPage 72 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.