Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	8.990	9.040	8.540	8.900	7.230	5,667,500
2008-12-02	9.000	9.200	8.830	9.160	7.441	3,870,200
2008-12-01	9.000	9.080	8.580	8.740	7.100	5,080,100
2008-11-28	9.330	9.770	9.220	9.420	7.652	3,230,000
2008-11-26	8.540	9.590	8.280	9.200	7.474	6,635,800
2008-11-25	8.340	8.760	8.040	8.700	7.068	8,189,900
2008-11-24	7.430	8.580	7.000	8.080	6.564	8,753,600
2008-11-21	7.420	7.610	5.970	6.640	5.394	7,330,200
2008-11-20	7.950	8.000	6.760	6.920	5.622	8,015,800
2008-11-19	9.430	9.450	7.790	7.850	6.377	4,398,800
2008-11-18	9.880	10.290	9.410	9.500	7.717	3,229,200
2008-11-17	10.420	10.460	9.580	9.830	7.986	3,118,600
2008-11-14	10.930	11.260	10.270	10.420	8.465	2,741,700
2008-11-13	11.190	11.330	9.920	11.330	9.204	5,816,200
2008-11-12	11.040	11.560	10.970	11.010	8.944	3,032,000
2008-11-11	11.510	11.670	10.640	11.300	9.180	3,175,300
2008-11-10	12.760	12.760	11.270	11.460	9.310	2,013,100
2008-11-07	13.130	13.130	11.630	12.000	9.748	4,462,300
2008-11-06	14.160	14.270	12.650	12.890	10.471	2,333,100
2008-11-05	15.260	15.260	13.810	13.900	11.292	1,902,100
2008-11-04	15.280	15.500	14.830	15.480	12.575	3,045,500
2008-11-03	14.020	14.400	13.700	14.320	11.633	3,741,800
2008-10-31	14.270	14.720	12.250	13.560	11.016	8,539,600
2008-10-30	16.590	16.950	15.150	15.500	12.592	3,311,200
2008-10-29	15.850	17.010	15.570	16.140	13.111	2,846,200
2008-10-28	15.690	15.690	11.750	15.330	12.453	9,894,500
2008-10-27	14.720	15.530	14.390	14.600	11.860	4,781,200
2008-10-24	14.710	15.910	14.260	15.640	12.705	2,833,900
2008-10-23	17.260	17.390	15.030	16.100	13.079	4,218,500
2008-10-22	17.880	18.330	16.400	17.130	13.916	3,831,400
2008-10-21	19.690	20.310	18.590	18.680	15.175	4,259,700
2008-10-20	19.200	20.780	18.800	20.710	16.824	3,363,600
2008-10-17	17.130	19.450	17.130	18.880	15.337	3,420,900
2008-10-16	17.430	18.500	16.040	18.350	14.907	5,842,300
2008-10-15	17.800	18.440	16.730	16.970	13.786	4,655,400
2008-10-14	18.240	19.510	17.850	18.830	15.297	7,344,500
2008-10-13	14.840	17.990	14.790	17.460	14.184	8,173,800
2008-10-10	14.360	15.420	12.720	14.000	11.373	12,958,500
2008-10-09	16.280	16.280	14.390	14.760	11.990	4,773,900
2008-10-08	15.510	16.670	14.850	15.290	12.421	5,679,900
2008-10-07	17.630	17.970	15.500	15.610	12.681	5,797,000
2008-10-06	18.360	18.450	16.250	17.370	14.111	4,529,100
2008-10-03	20.110	20.650	19.130	19.130	15.540	3,755,500
2008-10-02	20.610	21.090	19.970	20.270	16.467	3,300,600
2008-10-01	20.560	21.340	20.290	21.260	17.271	2,772,400
2008-09-30	19.720	20.750	19.300	20.750	16.856	2,486,000
2008-09-29	20.730	20.770	19.040	19.540	15.873	4,322,700
2008-09-26	22.350	22.440	20.900	21.480	17.449	4,313,300
2008-09-25	23.560	23.630	22.410	22.640	18.392	3,447,400
2008-09-24	23.510	23.950	23.260	23.390	19.001	1,487,000
2008-09-23	24.290	24.470	23.470	23.640	19.204	1,608,700
2008-09-22	26.490	26.490	23.600	23.700	19.253	3,023,900
2008-09-19	26.490	26.740	24.750	25.940	21.073	4,231,200
2008-09-18	24.290	25.880	23.270	25.310	20.561	6,565,100
2008-09-17	26.360	26.700	23.810	24.600	19.984	4,557,600
2008-09-16	25.750	27.820	25.670	27.280	22.161	2,974,300
2008-09-15	26.500	28.550	26.500	27.290	22.169	3,095,400
2008-09-12	27.060	27.880	26.680	27.680	22.486	1,991,800
2008-09-11	26.220	27.820	25.840	27.490	22.332	2,995,600
2008-09-10	28.000	28.190	26.600	27.120	21.909	4,876,100

← NewerPage 76 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.