Royal Caribbean Cruises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	32.600	32.600	30.950	31.400	25.236	3,343,200
2008-03-18	31.110	32.610	30.760	32.040	25.750	3,211,800
2008-03-17	31.350	31.680	30.220	30.560	24.561	3,396,200
2008-03-14	33.460	33.460	31.470	32.190	25.871	3,176,900
2008-03-13	32.520	33.880	31.400	33.850	27.205	3,137,900
2008-03-12	32.320	33.940	32.290	33.220	26.578	3,220,400
2008-03-11	32.660	33.110	31.780	32.480	25.986	3,172,100
2008-03-10	33.100	33.200	31.370	31.540	25.234	2,737,300
2008-03-07	33.610	34.110	32.990	33.170	26.538	2,273,200
2008-03-06	35.100	35.190	33.800	33.840	27.074	1,890,200
2008-03-05	35.930	36.470	34.580	35.190	28.154	2,069,400
2008-03-04	35.290	35.660	34.510	35.550	28.442	2,965,500
2008-03-03	35.220	35.590	34.470	34.870	27.898	1,543,500
2008-02-29	36.500	36.500	34.820	35.010	28.010	2,254,300
2008-02-28	37.600	37.600	36.000	36.500	29.202	1,966,100
2008-02-27	37.800	38.700	37.500	38.080	30.466	1,361,700
2008-02-26	37.550	38.380	37.530	38.060	30.450	1,275,200
2008-02-25	37.310	38.050	36.900	37.910	30.330	1,255,700
2008-02-22	37.040	37.350	36.270	37.350	29.882	1,172,100
2008-02-21	37.850	37.950	36.500	36.750	29.402	2,217,000
2008-02-20	37.050	38.100	36.780	38.040	30.434	2,144,800
2008-02-19	39.140	39.140	36.750	37.100	29.682	4,306,700
2008-02-15	39.530	39.580	38.600	38.640	30.914	2,032,700
2008-02-14	40.550	40.550	39.440	39.630	31.706	3,032,100
2008-02-13	39.520	40.260	39.280	39.950	31.962	1,779,800
2008-02-12	39.020	40.150	38.590	39.550	31.642	2,358,000
2008-02-11	37.980	38.950	37.660	38.900	31.122	1,459,400
2008-02-08	37.150	38.540	37.110	37.990	30.394	1,477,700
2008-02-07	36.770	38.180	36.690	38.000	30.402	2,283,200
2008-02-06	37.590	38.670	36.800	37.330	29.866	2,891,300
2008-02-05	38.100	38.510	36.710	36.830	29.466	3,664,200
2008-02-04	41.640	41.870	38.460	39.180	31.346	2,693,000
2008-02-01	40.140	41.990	40.140	41.850	33.482	2,730,700
2008-01-31	37.870	40.940	37.410	40.220	32.178	2,284,500
2008-01-30	39.310	39.750	38.000	38.140	30.514	3,417,500
2008-01-29	37.860	38.910	36.500	38.690	30.954	5,069,200
2008-01-28	37.020	39.020	36.920	38.870	31.098	2,124,000
2008-01-25	38.040	38.790	36.700	36.770	29.418	3,053,700
2008-01-24	37.510	38.820	37.310	38.450	30.762	3,616,000
2008-01-23	33.820	37.610	33.820	37.340	29.874	4,761,400
2008-01-22	32.820	35.430	32.210	35.070	28.058	4,286,200
2008-01-18	33.470	34.670	33.050	34.210	27.370	4,080,700
2008-01-17	33.760	34.290	32.580	32.810	26.250	1,911,400
2008-01-16	33.700	34.840	32.630	33.980	27.186	4,803,800
2008-01-15	32.990	33.100	32.010	32.570	26.058	3,330,400
2008-01-14	35.140	35.140	33.530	33.820	27.058	2,351,900
2008-01-11	36.300	36.410	34.310	34.470	27.578	2,700,900
2008-01-10	34.170	37.000	34.160	36.350	29.082	3,963,200
2008-01-09	35.740	35.740	33.490	34.640	27.714	5,923,900
2008-01-08	37.660	37.960	35.400	35.550	28.442	3,460,100
2008-01-07	38.880	38.950	36.380	37.120	29.698	4,804,800
2008-01-04	40.050	40.070	38.500	38.770	31.018	2,889,300
2008-01-03	41.400	41.670	40.490	40.730	32.586	1,537,400
2008-01-02	42.590	42.590	40.970	41.300	33.042	1,862,100

← NewerPage 79 of 79 · 4,734 trading days

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.