Royal Caribbean Cruises Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	285.43	291.05	283.91	286.13	286.13	1,879,994
2026-10-21	290.22	293.88	283.25	288.45	288.45	1,884,600
2026-10-20	281.29	296.95	280.11	287.81	287.81	1,821,200
2026-10-19	277.68	283.17	275.78	281.97	281.97	1,632,000
2026-10-16	282.63	286.75	276.19	277.68	277.68	2,141,000
2026-10-15	275.47	281.61	272.50	280.01	280.01	1,629,500
2026-10-14	280.00	280.50	273.32	274.31	274.31	1,648,100
2026-10-13	282.54	285.20	278.22	281.51	281.51	1,401,300
2026-10-12	278.03	284.95	276.06	280.67	280.67	1,201,000
2026-10-09	282.00	283.55	278.00	282.26	282.26	1,591,900
2026-10-08	277.66	283.56	277.11	281.41	281.41	1,962,100
2026-10-07	285.01	288.14	281.11	282.32	282.32	2,415,700
2026-10-06	279.80	289.17	278.00	288.78	288.78	2,357,200
2026-10-05	277.03	277.08	269.69	275.03	275.03	3,026,100
2026-10-02	275.18	279.50	271.56	277.74	277.74	3,418,900
2026-10-01	266.12	270.86	263.22	269.99	269.99	3,093,700
2026-09-30	260.20	269.65	259.00	265.86	265.86	4,286,700
2026-09-29	257.20	261.99	254.21	260.67	260.67	4,041,219
2026-09-28	246.00	249.73	240.20	242.59	242.59	3,372,470
2026-09-25	241.80	246.25	236.72	242.70	242.70	2,691,600
2026-09-24	234.30	243.18	232.00	238.98	238.98	5,474,100
2026-09-23	236.14	237.13	222.22	230.30	230.30	7,591,900
2026-09-22	259.00	261.66	231.03	234.89	234.89	8,400,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1998-08-03	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.