Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 285.90 | 288.00 | 273.40 | 275.87 | 275.87 | 2,610 |
| 2026-10-22 | 285.51 | 290.01 | 282.85 | 287.19 | 287.19 | 2,697 |
| 2026-10-21 | 289.92 | 292.29 | 286.00 | 292.29 | 292.29 | 1,050 |
| 2026-10-20 | 281.00 | 296.55 | 275.66 | 288.74 | 288.74 | 1,827 |
| 2026-10-19 | 282.00 | 282.00 | 274.00 | 280.90 | 280.90 | 1,683 |
| 2026-10-16 | 283.00 | 287.01 | 277.24 | 277.29 | 277.29 | 11,065 |
| 2026-10-15 | 274.23 | 280.82 | 269.00 | 280.82 | 280.82 | 1,162 |
| 2026-10-14 | 278.00 | 284.17 | 272.70 | 275.11 | 275.11 | 1,245 |
| 2026-10-13 | 280.00 | 284.64 | 278.67 | 281.58 | 281.58 | 2,011 |
| 2026-10-12 | 277.50 | 284.89 | 276.25 | 280.39 | 280.39 | 981 |
| 2026-10-09 | 281.94 | 287.74 | 278.28 | 278.84 | 278.84 | 1,280 |
| 2026-10-08 | 282.94 | 289.61 | 276.00 | 282.98 | 282.98 | 8,851 |
| 2026-10-07 | 284.65 | 289.85 | 280.00 | 286.92 | 286.92 | 7,451 |
| 2026-10-06 | 275.40 | 287.24 | 270.00 | 285.53 | 285.53 | 2,178 |
| 2026-10-05 | 274.00 | 279.90 | 269.80 | 272.48 | 272.48 | 916 |
| 2026-10-02 | 268.33 | 282.32 | 268.33 | 277.15 | 277.15 | 1,891 |
| 2026-10-01 | 262.75 | 269.28 | 262.75 | 267.56 | 267.56 | 1,302 |
| 2026-09-30 | 262.48 | 269.51 | 256.00 | 266.64 | 266.64 | 7,059 |
| 2026-09-29 | 245.80 | 260.49 | 240.00 | 259.31 | 259.31 | 6,226 |
| 2026-09-28 | 241.76 | 248.81 | 238.98 | 246.96 | 246.96 | 1,758 |
| 2026-09-25 | 239.78 | 246.60 | 237.13 | 241.61 | 241.61 | 1,339 |
| 2026-09-24 | 228.00 | 243.04 | 226.00 | 240.20 | 240.20 | 3,033 |
| 2026-09-23 | 237.71 | 240.70 | 222.24 | 227.67 | 227.67 | 6,669 |
| 2026-09-22 | 251.32 | 261.87 | 248.68 | 248.80 | 248.80 | 8,516 |
| 2026-09-21 | 246.29 | 252.00 | 246.29 | 251.36 | 251.36 | 2,205 |
| 2026-09-18 | 250.00 | 257.50 | 246.32 | 246.99 | 246.99 | 2,082 |
| 2026-09-17 | 251.88 | 260.50 | 251.55 | 251.76 | 251.76 | 1,228 |
| 2026-09-16 | 247.29 | 256.81 | 247.29 | 255.11 | 253.61 | 1,574 |
| 2026-09-15 | 251.31 | 257.40 | 250.47 | 250.94 | 249.47 | 1,729 |
| 2026-09-14 | 259.01 | 261.05 | 252.86 | 255.81 | 254.31 | 1,143 |
| 2026-09-11 | 261.00 | 265.30 | 260.00 | 262.12 | 260.58 | 1,194 |
| 2026-09-10 | 260.00 | 265.26 | 255.00 | 257.55 | 256.04 | 1,056 |
| 2026-09-09 | 266.00 | 266.00 | 255.77 | 259.80 | 258.27 | 1,771 |
| 2026-09-08 | 263.70 | 268.86 | 261.00 | 266.07 | 264.51 | 2,208 |
| 2026-09-04 | 272.23 | 272.23 | 264.05 | 265.05 | 263.49 | 569 |
| 2026-09-03 | 265.00 | 275.00 | 262.29 | 264.49 | 262.93 | 1,559 |
| 2026-09-02 | 267.70 | 271.84 | 260.50 | 266.98 | 265.41 | 1,293 |
| 2026-09-01 | 269.98 | 275.00 | 265.01 | 266.10 | 264.54 | 3,175 |
| 2026-08-28 | 297.26 | 297.26 | 279.54 | 282.29 | 280.63 | 1,765 |
| 2026-08-27 | 289.90 | 298.89 | 285.00 | 285.17 | 283.49 | 657 |
| 2026-08-26 | 289.34 | 297.00 | 289.34 | 292.83 | 291.11 | 116 |
| 2026-08-25 | 288.64 | 300.00 | 288.11 | 291.21 | 289.50 | 347 |
| 2026-08-24 | 297.66 | 300.00 | 287.11 | 292.00 | 290.28 | 596 |
| 2026-08-21 | 291.00 | 293.99 | 283.98 | 290.86 | 289.15 | 616 |
| 2026-08-20 | 301.00 | 306.50 | 288.21 | 288.21 | 286.52 | 1,636 |
| 2026-08-19 | 298.50 | 306.00 | 296.21 | 300.41 | 298.64 | 742 |
| 2026-08-18 | 314.00 | 314.00 | 297.16 | 299.75 | 297.99 | 497 |
| 2026-08-17 | 304.05 | 310.72 | 299.83 | 300.92 | 299.15 | 376 |
| 2026-08-14 | 312.00 | 315.34 | 306.15 | 306.68 | 304.88 | 277 |
| 2026-08-13 | 307.41 | 313.95 | 302.46 | 309.34 | 307.52 | 301 |
| 2026-08-12 | 308.00 | 310.00 | 299.00 | 307.56 | 305.75 | 407 |
| 2026-08-11 | 306.82 | 314.13 | 303.39 | 303.78 | 301.99 | 1,650 |
| 2026-08-10 | 318.00 | 324.00 | 307.83 | 308.33 | 306.52 | 2,784 |
| 2026-08-07 | 328.00 | 329.00 | 318.28 | 320.60 | 318.71 | 1,344 |
| 2026-08-06 | 329.00 | 332.97 | 322.00 | 324.17 | 322.26 | 602 |
| 2026-08-05 | 334.00 | 334.00 | 323.84 | 326.67 | 324.75 | 3,489 |
| 2026-08-04 | 321.00 | 332.18 | 320.00 | 326.16 | 324.24 | 1,153 |
| 2026-08-03 | 325.58 | 330.00 | 311.73 | 324.88 | 322.97 | 947 |
| 2026-07-31 | 328.00 | 330.00 | 316.00 | 319.67 | 317.79 | 740 |
| 2026-07-30 | 330.00 | 330.00 | 312.04 | 319.63 | 317.75 | 3,179 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
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.