Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	28.270	29.340	28.130	28.290	22.854	4,556,900
2008-09-08	28.360	28.740	27.490	28.460	22.992	4,344,900
2008-09-05	27.750	28.840	27.430	28.630	23.129	2,568,000
2008-09-04	28.520	28.770	28.180	28.300	22.863	2,527,200
2008-09-03	28.300	29.540	28.250	29.510	23.840	2,836,200
2008-09-02	28.120	29.900	28.120	28.770	23.242	6,466,800
2008-08-29	26.460	27.570	26.380	27.180	21.958	1,288,100
2008-08-28	26.310	27.280	26.200	27.230	21.998	1,427,000
2008-08-27	25.570	26.520	25.350	26.100	21.085	1,579,900
2008-08-26	26.300	26.610	25.510	25.830	20.867	1,335,400
2008-08-25	26.570	26.860	26.010	26.260	21.215	2,453,400
2008-08-22	26.540	26.970	25.990	26.930	21.756	1,703,200
2008-08-21	25.790	26.020	25.260	25.790	20.835	2,733,600
2008-08-20	26.850	27.110	25.730	26.170	21.142	3,180,100
2008-08-19	27.880	28.090	26.800	26.980	21.796	2,233,400
2008-08-18	29.370	29.370	27.720	28.080	22.685	2,797,600
2008-08-15	29.020	29.950	28.830	29.220	23.606	2,438,100
2008-08-14	27.770	29.590	27.760	29.250	23.630	2,376,600
2008-08-13	28.700	28.860	27.440	28.040	22.653	4,688,600
2008-08-12	28.840	29.980	28.550	28.630	23.129	4,364,300
2008-08-11	28.380	30.350	28.370	29.400	23.751	4,553,200
2008-08-08	27.410	29.110	27.250	28.980	23.412	2,923,200
2008-08-07	27.420	28.030	26.990	27.110	21.901	2,751,300
2008-08-06	28.200	28.530	27.380	28.390	22.935	3,277,600
2008-08-05	26.930	29.050	26.870	29.030	23.452	5,174,400
2008-08-04	26.020	26.410	25.330	26.360	21.295	2,730,300
2008-08-01	26.120	26.190	25.000	25.240	20.391	1,703,800
2008-07-31	25.390	26.100	25.140	25.480	20.584	3,091,500
2008-07-30	26.180	26.700	25.090	25.700	20.762	3,036,400
2008-07-29	24.890	26.760	24.710	26.180	21.150	3,219,800
2008-07-28	25.670	25.960	24.350	24.350	19.672	2,034,000
2008-07-25	25.820	26.780	25.580	26.000	21.004	3,300,100
2008-07-24	26.860	27.040	25.390	25.750	20.803	2,954,600
2008-07-23	26.290	28.750	26.230	27.470	22.192	9,408,400
2008-07-22	22.280	27.090	22.070	26.740	21.602	9,435,600
2008-07-21	23.580	23.890	22.430	22.700	18.339	3,359,900
2008-07-18	24.340	24.520	23.460	24.110	19.478	2,503,700
2008-07-17	22.440	25.140	21.920	24.570	19.849	6,114,000
2008-07-16	19.920	22.190	19.660	22.190	17.927	4,216,000
2008-07-15	19.850	20.580	19.160	20.080	16.222	3,656,000
2008-07-14	20.380	20.510	19.700	19.770	15.971	1,766,200
2008-07-11	20.230	20.370	19.420	19.940	16.109	2,429,900
2008-07-10	21.350	21.540	20.040	20.450	16.521	3,325,500
2008-07-09	23.570	23.600	21.190	21.340	17.240	3,273,300
2008-07-08	22.620	23.370	21.850	23.300	18.823	3,755,000
2008-07-07	22.340	22.410	21.350	22.030	17.797	2,159,900
2008-07-03	21.790	22.000	21.460	21.570	17.426	1,425,100
2008-07-02	22.580	22.580	21.580	21.590	17.442	2,312,800
2008-07-01	21.770	22.220	21.220	21.910	17.700	2,892,300
2008-06-30	22.400	23.120	22.150	22.470	18.153	1,860,100
2008-06-27	23.180	23.280	22.380	22.450	18.137	4,444,100
2008-06-26	24.330	24.510	23.220	23.350	18.864	4,270,800
2008-06-25	24.140	25.350	23.950	25.130	20.302	3,715,600
2008-06-24	24.070	24.280	23.560	23.720	19.163	3,174,400
2008-06-23	24.970	25.010	24.030	24.250	19.591	2,394,900
2008-06-20	25.580	25.770	24.670	24.890	20.108	3,952,600
2008-06-19	24.560	26.430	24.540	26.290	21.239	3,564,500
2008-06-18	25.160	25.420	24.750	25.290	20.431	4,264,400
2008-06-17	25.840	25.980	25.400	25.670	20.738	3,274,100
2008-06-16	26.340	26.340	25.370	25.430	20.544	3,779,600

← NewerPage 77 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.