Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	19.310	19.650	18.800	19.220	15.614	4,947,800
2009-08-20	17.830	19.190	17.780	19.000	15.435	6,799,500
2009-08-19	17.130	18.060	16.890	17.910	14.549	7,062,600
2009-08-18	16.610	17.130	16.500	16.840	13.680	3,263,500
2009-08-17	16.840	16.840	16.160	16.170	13.136	3,176,600
2009-08-14	17.800	17.930	17.110	17.550	14.257	3,442,100
2009-08-13	17.740	18.070	16.960	18.050	14.663	4,578,800
2009-08-12	16.530	17.960	16.500	17.390	14.127	6,286,000
2009-08-11	16.690	16.890	16.130	16.470	13.380	3,810,000
2009-08-10	16.640	17.350	16.500	16.990	13.802	4,738,300
2009-08-07	15.980	17.420	15.840	17.030	13.834	5,703,900
2009-08-06	15.930	16.090	15.500	15.500	12.592	2,110,600
2009-08-05	16.000	16.080	15.510	15.810	12.843	3,490,600
2009-08-04	15.500	16.370	15.400	15.950	12.957	3,722,300
2009-08-03	15.270	15.900	15.160	15.820	12.852	4,250,500
2009-07-31	14.260	14.710	14.250	14.520	11.795	4,380,400
2009-07-30	14.540	14.990	14.340	14.660	11.909	7,653,000
2009-07-29	15.290	15.380	13.510	13.910	11.300	17,831,200
2009-07-28	15.890	16.440	15.650	16.390	13.315	4,234,900
2009-07-27	16.630	16.770	15.870	16.020	13.014	4,635,400
2009-07-24	16.590	16.870	16.240	16.630	13.510	4,210,400
2009-07-23	14.990	17.050	14.900	16.980	13.794	9,004,400
2009-07-22	14.110	15.240	14.110	15.160	12.315	5,636,700
2009-07-21	14.990	15.030	14.250	14.750	11.982	3,124,800
2009-07-20	14.090	14.970	13.950	14.810	12.031	4,742,700
2009-07-17	13.930	14.020	13.500	13.690	11.121	2,388,300
2009-07-16	13.830	14.150	13.380	14.100	11.454	3,548,900
2009-07-15	13.180	13.970	13.020	13.790	11.202	4,447,200
2009-07-14	12.650	12.940	12.420	12.690	10.309	4,285,200
2009-07-13	12.670	12.670	12.090	12.560	10.203	3,578,000
2009-07-10	12.510	12.680	12.170	12.460	10.122	2,528,200
2009-07-09	12.690	12.950	12.390	12.870	10.455	2,806,500
2009-07-08	12.490	12.650	11.800	12.160	9.878	4,614,700
2009-07-07	12.820	12.910	12.350	12.360	10.041	3,066,700
2009-07-06	13.290	13.300	12.610	12.890	10.471	3,564,400
2009-07-02	13.690	14.250	13.230	13.360	10.853	2,822,500
2009-07-01	13.480	14.420	13.480	14.250	11.576	5,343,600
2009-06-30	13.370	13.630	12.920	13.540	10.999	3,724,700
2009-06-29	13.200	13.740	13.070	13.250	10.764	2,805,900
2009-06-26	13.390	13.470	13.000	13.280	10.788	4,932,300
2009-06-25	12.950	13.750	12.920	13.690	11.121	3,379,600
2009-06-24	13.250	13.650	12.920	13.150	10.683	3,814,700
2009-06-23	13.230	13.280	12.500	12.710	10.325	3,305,900
2009-06-22	13.660	13.660	12.410	13.000	10.561	7,379,400
2009-06-19	13.900	14.460	13.850	14.020	11.389	9,332,600
2009-06-18	12.960	13.420	12.740	13.270	10.780	6,094,300
2009-06-17	12.600	12.600	11.900	12.540	10.187	7,224,300
2009-06-16	12.990	13.050	12.400	12.480	10.138	7,010,000
2009-06-15	13.350	13.350	12.480	12.640	10.268	4,859,100
2009-06-12	13.940	14.000	13.340	13.710	11.137	3,683,500
2009-06-11	13.920	14.060	13.450	13.710	11.137	5,261,000
2009-06-10	14.830	14.840	13.590	13.600	11.048	6,744,500
2009-06-09	14.930	14.950	14.150	14.230	11.560	6,429,500
2009-06-08	15.200	15.280	14.600	14.880	12.088	3,240,400
2009-06-05	15.710	15.800	15.100	15.280	12.413	3,428,400
2009-06-04	15.140	15.360	14.800	15.210	12.356	3,967,200
2009-06-03	15.250	15.400	14.700	14.930	12.129	3,122,000
2009-06-02	15.680	15.990	15.450	15.910	12.925	2,527,200
2009-06-01	15.740	16.250	15.140	15.920	12.933	3,551,200
2009-05-29	15.070	15.170	14.700	15.060	12.234	3,625,200

← NewerPage 73 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.