Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	26.900	27.070	26.130	26.570	21.465	1,737,100
2008-06-12	26.660	26.940	26.270	26.570	21.465	2,468,400
2008-06-11	26.740	27.000	26.130	26.260	21.215	2,558,100
2008-06-10	27.040	27.750	26.800	27.300	22.055	1,386,900
2008-06-09	27.660	27.840	27.180	27.450	22.176	2,591,000
2008-06-06	28.170	28.170	27.270	27.400	22.135	2,933,400
2008-06-05	28.620	29.210	28.460	28.740	23.218	2,238,900
2008-06-04	28.850	29.450	28.160	28.420	22.960	3,242,500
2008-06-03	30.320	30.350	28.720	28.990	23.299	3,447,600
2008-06-02	29.750	30.740	29.750	30.410	24.440	3,526,400
2008-05-30	29.660	29.860	29.300	29.720	23.886	2,259,200
2008-05-29	29.450	30.210	29.430	29.820	23.966	2,028,800
2008-05-28	29.000	30.090	28.890	30.090	24.183	6,074,500
2008-05-27	28.500	28.630	27.530	28.270	22.720	3,531,900
2008-05-23	27.780	27.790	26.880	27.230	21.884	3,332,500
2008-05-22	28.390	28.980	28.200	28.480	22.889	2,308,600
2008-05-21	29.710	29.830	27.860	28.050	22.543	4,345,100
2008-05-20	30.990	31.010	29.140	29.840	23.982	4,138,800
2008-05-19	31.100	31.820	30.990	31.230	25.099	2,513,200
2008-05-16	31.590	31.590	30.490	30.740	24.705	1,890,800
2008-05-15	30.700	31.690	30.460	31.540	25.348	1,998,100
2008-05-14	30.370	31.280	30.250	30.810	24.762	2,991,400
2008-05-13	30.950	31.160	30.040	30.310	24.360	3,566,800
2008-05-12	31.230	31.430	30.710	31.160	25.043	1,991,300
2008-05-09	30.760	31.150	30.460	30.760	24.721	1,056,100
2008-05-08	31.330	31.530	30.890	31.050	24.954	1,959,600
2008-05-07	31.800	32.540	30.940	31.040	24.946	1,439,300
2008-05-06	32.040	32.040	31.360	31.800	25.557	2,060,800
2008-05-05	32.200	32.320	31.610	32.030	25.742	2,452,400
2008-05-02	33.700	33.780	31.800	32.010	25.726	3,472,400
2008-05-01	31.700	33.240	31.510	33.190	26.674	3,361,100
2008-04-30	32.140	32.860	31.620	31.900	25.638	1,855,900
2008-04-29	31.400	32.180	31.310	32.060	25.766	1,915,400
2008-04-28	31.080	31.550	31.080	31.160	25.043	1,428,500
2008-04-25	31.130	31.530	30.790	31.470	25.292	2,175,400
2008-04-24	31.440	32.220	30.110	31.590	25.388	7,518,000
2008-04-23	31.910	32.940	31.810	32.750	26.321	2,461,500
2008-04-22	33.610	33.610	31.660	32.230	25.903	2,551,300
2008-04-21	34.820	34.860	33.410	33.480	26.907	1,718,900
2008-04-18	34.370	35.150	33.320	34.700	27.888	2,260,800
2008-04-17	32.700	33.560	32.690	33.320	26.779	1,133,600
2008-04-16	32.540	33.280	32.260	33.260	26.731	1,978,100
2008-04-15	32.310	32.410	31.130	31.620	25.412	1,440,800
2008-04-14	32.510	32.600	31.420	31.800	25.557	1,255,200
2008-04-11	32.780	32.970	32.100	32.230	25.903	977,700
2008-04-10	32.690	33.530	32.440	33.030	26.546	1,413,400
2008-04-09	33.980	34.000	32.150	32.500	26.120	1,878,300
2008-04-08	34.190	34.190	33.310	33.490	26.915	1,038,700
2008-04-07	34.640	35.030	33.850	34.280	27.550	1,340,000
2008-04-04	34.700	34.710	33.910	34.170	27.462	985,100
2008-04-03	34.030	35.080	32.910	35.020	28.145	2,802,600
2008-04-02	35.170	35.670	34.550	34.700	27.888	1,861,700
2008-04-01	33.150	35.980	33.150	35.850	28.812	3,032,200
2008-03-31	32.770	33.130	32.080	32.900	26.441	2,556,000
2008-03-28	33.280	33.500	32.030	32.400	26.039	2,792,200
2008-03-27	34.320	34.500	33.110	33.110	26.610	1,994,400
2008-03-26	35.110	35.140	33.910	34.000	27.325	3,038,500
2008-03-25	35.120	36.020	34.460	35.600	28.611	2,831,400
2008-03-24	35.100	36.290	34.880	35.130	28.233	3,588,500
2008-03-20	31.590	35.090	31.590	34.750	27.928	5,301,600

← NewerPage 78 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.