Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	5.780	5.950	5.400	5.690	4.622	3,388,700
2009-03-02	5.800	6.080	5.430	5.500	4.468	4,544,400
2009-02-27	6.460	6.640	5.920	6.000	4.874	5,881,200
2009-02-26	7.010	7.270	6.670	6.700	5.443	4,801,300
2009-02-25	6.780	7.010	6.440	6.770	5.500	5,296,400
2009-02-24	6.030	7.350	6.000	6.840	5.557	9,201,700
2009-02-23	6.020	6.100	5.500	5.640	4.582	3,414,900
2009-02-20	5.700	6.130	5.530	5.940	4.825	5,180,000
2009-02-19	6.560	6.620	5.910	5.950	4.834	6,171,700
2009-02-18	6.400	6.470	6.050	6.400	5.199	4,414,500
2009-02-17	6.540	6.540	6.140	6.220	5.053	3,512,400
2009-02-13	6.940	7.060	6.600	6.920	5.622	3,887,900
2009-02-12	6.640	6.870	6.330	6.850	5.565	4,974,100
2009-02-11	7.120	7.250	6.500	6.830	5.548	7,354,100
2009-02-10	7.450	7.890	6.640	6.830	5.548	6,593,400
2009-02-09	7.790	7.800	7.150	7.360	5.979	4,827,400
2009-02-06	6.820	7.750	6.770	7.340	5.963	7,653,500
2009-02-05	6.760	6.820	6.450	6.590	5.353	6,210,800
2009-02-04	6.990	7.280	6.730	6.730	5.467	5,055,000
2009-02-03	6.710	6.890	6.230	6.740	5.475	8,000,700
2009-02-02	6.450	6.540	6.080	6.410	5.207	8,259,100
2009-01-30	7.420	7.460	6.350	6.490	5.272	10,816,800
2009-01-29	8.980	9.000	6.640	7.850	6.377	21,648,600
2009-01-28	10.440	10.450	8.600	9.060	7.360	14,383,600
2009-01-27	10.380	10.630	10.130	10.400	8.449	2,524,900
2009-01-26	9.660	10.500	9.650	10.030	8.148	4,745,800
2009-01-23	8.840	9.740	8.690	9.430	7.661	3,296,900
2009-01-22	9.470	9.720	9.160	9.340	7.587	3,717,900
2009-01-21	9.540	9.580	8.870	9.510	7.726	3,318,700
2009-01-20	9.920	10.050	8.720	8.830	7.173	3,033,100
2009-01-16	10.270	10.370	9.390	9.850	8.002	2,828,700
2009-01-15	10.260	10.370	9.090	9.860	8.010	6,804,600
2009-01-14	11.480	11.480	10.380	10.510	8.538	4,191,400
2009-01-13	11.380	11.890	11.110	11.810	9.594	2,728,500
2009-01-12	12.340	12.350	11.220	11.360	9.228	2,133,800
2009-01-09	12.800	12.910	12.020	12.130	9.854	2,797,300
2009-01-08	13.160	13.220	12.010	12.350	10.033	4,301,000
2009-01-07	14.200	14.490	12.910	13.410	10.894	4,295,500
2009-01-06	15.080	15.280	14.650	14.800	12.023	4,758,900
2009-01-05	14.150	15.500	14.070	15.180	12.332	2,532,100
2009-01-02	13.930	15.180	13.880	14.960	12.153	1,590,900
2008-12-31	13.100	14.000	13.100	13.750	11.170	2,078,100
2008-12-30	12.530	13.390	12.530	13.340	10.837	2,238,600
2008-12-29	12.310	12.590	12.030	12.260	9.960	1,044,400
2008-12-26	12.260	12.730	12.260	12.590	10.228	687,500
2008-12-24	12.200	12.680	12.200	12.480	10.138	661,000
2008-12-23	12.860	13.030	12.440	12.580	10.219	2,240,700
2008-12-22	12.400	13.040	12.150	12.800	10.398	3,452,800
2008-12-19	11.750	13.480	11.740	12.720	10.333	5,121,400
2008-12-18	11.400	12.880	11.160	12.180	9.895	6,482,500
2008-12-17	10.510	11.870	10.260	11.710	9.513	4,033,000
2008-12-16	10.060	10.770	9.890	10.720	8.709	3,049,700
2008-12-15	10.040	10.380	9.670	9.820	7.977	1,973,400
2008-12-12	9.860	10.140	9.420	10.040	8.156	3,589,300
2008-12-11	10.920	11.360	10.110	10.330	8.392	2,667,100
2008-12-10	11.230	11.280	10.550	11.100	9.017	3,784,600
2008-12-09	10.130	12.150	10.090	10.960	8.903	6,857,400
2008-12-08	8.980	10.840	8.970	10.390	8.440	5,929,100
2008-12-05	8.640	9.320	8.300	9.250	7.514	4,590,000
2008-12-04	8.760	9.460	8.670	8.960	7.279	4,163,300

← NewerPage 75 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.