Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	14.850	15.100	14.280	14.610	11.869	5,894,900
2009-05-27	16.020	16.020	14.750	14.750	11.982	5,918,800
2009-05-26	14.600	16.060	14.600	15.760	12.803	5,252,000
2009-05-22	15.080	15.230	14.550	14.870	12.080	3,298,700
2009-05-21	14.490	14.710	14.050	14.590	11.852	2,775,300
2009-05-20	15.780	16.040	14.400	14.620	11.877	4,756,000
2009-05-19	15.790	16.180	15.460	15.620	12.689	3,417,500
2009-05-18	14.790	15.950	14.600	15.730	12.778	4,486,700
2009-05-15	14.320	15.220	14.130	14.300	11.617	3,387,900
2009-05-14	13.980	14.540	13.250	14.450	11.739	5,429,700
2009-05-13	14.540	14.650	13.480	13.510	10.975	7,051,600
2009-05-12	15.950	16.000	14.880	15.190	12.340	3,870,300
2009-05-11	16.210	16.220	15.500	15.860	12.884	6,442,300
2009-05-08	16.780	17.110	16.140	17.090	13.883	5,811,700
2009-05-07	17.510	17.880	16.000	16.500	13.404	9,199,300
2009-05-06	16.680	16.990	16.000	16.970	13.786	6,767,200
2009-05-05	15.400	16.190	14.940	16.120	13.095	6,013,500
2009-05-04	14.730	16.020	14.610	15.450	12.551	9,734,800
2009-05-01	14.790	15.320	13.900	14.000	11.373	6,211,800
2009-04-30	13.840	14.950	13.760	14.730	11.966	8,478,200
2009-04-29	12.920	14.110	12.780	14.010	11.381	11,947,400
2009-04-28	11.680	12.890	11.520	12.500	10.154	9,461,100
2009-04-27	12.600	12.810	11.870	12.100	9.830	14,877,900
2009-04-24	13.520	14.750	13.480	14.460	11.747	10,444,300
2009-04-23	13.060	14.110	12.240	13.760	11.178	22,884,500
2009-04-22	10.620	11.750	10.420	11.410	9.269	10,695,100
2009-04-21	10.420	11.060	10.320	10.700	8.692	4,944,600
2009-04-20	11.440	11.530	10.200	10.270	8.343	4,922,900
2009-04-17	11.750	12.160	11.070	11.980	9.732	5,013,400
2009-04-16	11.280	11.580	10.860	11.280	9.163	5,901,200
2009-04-15	10.800	11.400	10.480	10.710	8.700	6,208,300
2009-04-14	11.070	11.680	10.650	10.770	8.749	6,059,100
2009-04-13	10.080	11.490	9.660	11.230	9.123	7,181,700
2009-04-09	9.710	10.120	9.570	10.080	8.189	3,357,400
2009-04-08	9.540	9.840	9.130	9.370	7.612	2,371,600
2009-04-07	9.470	9.590	9.120	9.330	7.579	2,719,900
2009-04-06	9.870	10.000	9.410	9.980	8.107	4,799,200
2009-04-03	9.590	10.380	9.370	10.090	8.197	4,748,100
2009-04-02	9.010	9.930	8.920	9.400	7.636	6,752,600
2009-04-01	7.810	8.830	7.750	8.690	7.059	3,950,200
2009-03-31	7.920	8.270	7.830	8.010	6.507	3,129,200
2009-03-30	8.420	8.420	7.550	7.770	6.312	2,599,500
2009-03-27	8.950	9.000	8.550	8.810	7.157	3,079,700
2009-03-26	8.990	9.440	8.910	9.310	7.563	3,457,900
2009-03-25	8.660	9.090	8.300	8.790	7.141	4,563,900
2009-03-24	8.570	9.490	8.330	8.430	6.848	6,316,600
2009-03-23	8.180	8.880	8.010	8.870	7.206	4,911,800
2009-03-20	8.620	8.720	7.550	7.880	6.401	2,874,200
2009-03-19	8.620	8.970	8.390	8.480	6.889	4,303,400
2009-03-18	7.920	8.600	7.750	8.280	6.726	4,042,300
2009-03-17	7.830	8.120	7.610	8.070	6.556	2,999,700
2009-03-16	7.680	8.080	7.580	7.710	6.263	3,230,000
2009-03-13	7.890	8.170	7.150	7.370	5.987	3,970,900
2009-03-12	6.920	8.190	6.720	8.000	6.499	6,149,000
2009-03-11	7.060	7.340	6.600	6.850	5.565	4,431,900
2009-03-10	6.160	7.090	6.150	7.000	5.687	5,229,100
2009-03-09	5.740	6.130	5.690	5.810	4.720	2,377,800
2009-03-06	5.940	6.140	5.610	5.930	4.817	4,592,200
2009-03-05	6.000	6.380	5.530	5.650	4.590	3,893,800
2009-03-04	6.060	6.430	5.770	6.170	5.012	4,666,200

← NewerPage 74 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.