Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 138.95 | 157.98 | 138.95 | 157.72 | 152.48 | 2,643 |
| 2024-08-14 | 154.69 | 155.74 | 150.56 | 152.35 | 147.28 | 483 |
| 2024-08-13 | 155.01 | 155.53 | 152.01 | 153.83 | 148.71 | 2,942 |
| 2024-08-12 | 156.26 | 157.41 | 153.64 | 154.88 | 149.73 | 766 |
| 2024-08-09 | 155.90 | 159.05 | 155.53 | 156.75 | 151.54 | 2,776 |
| 2024-08-08 | 135.10 | 155.45 | 135.10 | 155.29 | 150.13 | 3,390 |
| 2024-08-07 | 154.27 | 155.76 | 147.75 | 147.75 | 142.84 | 1,984 |
| 2024-08-06 | 139.67 | 153.63 | 139.67 | 152.92 | 147.83 | 2,213 |
| 2024-08-05 | 130.06 | 139.60 | 130.00 | 138.93 | 134.31 | 3,236 |
| 2024-08-02 | 143.51 | 144.25 | 136.92 | 139.29 | 134.66 | 2,416 |
| 2024-08-01 | 157.40 | 158.25 | 146.34 | 146.40 | 141.53 | 3,222 |
| 2024-07-31 | 158.55 | 161.69 | 156.03 | 158.85 | 153.57 | 1,891 |
| 2024-07-30 | 156.24 | 157.62 | 155.01 | 155.66 | 150.48 | 1,001 |
| 2024-07-29 | 154.90 | 157.05 | 151.60 | 154.71 | 149.57 | 2,261 |
| 2024-07-26 | 154.99 | 156.50 | 152.14 | 153.21 | 148.12 | 2,167 |
| 2024-07-25 | 165.80 | 165.80 | 153.30 | 155.58 | 150.41 | 27,628 |
| 2024-07-24 | 169.59 | 170.02 | 165.99 | 166.14 | 160.62 | 1,353 |
| 2024-07-23 | 168.53 | 173.09 | 168.24 | 171.78 | 166.07 | 1,564 |
| 2024-07-22 | 167.24 | 169.19 | 166.41 | 169.00 | 163.38 | 1,637 |
| 2024-07-19 | 163.36 | 168.86 | 159.07 | 167.43 | 161.86 | 2,050 |
| 2024-07-18 | 165.44 | 166.91 | 163.25 | 164.33 | 158.87 | 1,951 |
| 2024-07-17 | 171.14 | 174.00 | 164.58 | 164.92 | 159.43 | 2,375 |
| 2024-07-16 | 168.26 | 172.04 | 168.00 | 171.33 | 165.63 | 2,259 |
| 2024-07-15 | 167.00 | 167.50 | 164.51 | 166.37 | 160.83 | 1,024 |
| 2024-07-12 | 164.00 | 166.72 | 163.53 | 166.43 | 160.90 | 4,470 |
| 2024-07-11 | 159.89 | 162.00 | 157.79 | 161.75 | 156.37 | 6,243 |
| 2024-07-10 | 164.00 | 164.46 | 160.39 | 162.77 | 157.36 | 1,533 |
| 2024-07-09 | 159.91 | 163.65 | 159.91 | 162.85 | 157.43 | 120,883 |
| 2024-07-08 | 158.00 | 162.84 | 157.88 | 161.73 | 156.35 | 2,017 |
| 2024-07-05 | 155.58 | 156.77 | 154.24 | 156.61 | 151.40 | 6,859 |
| 2024-07-03 | 156.50 | 156.99 | 154.96 | 155.38 | 150.21 | 7,742 |
| 2024-07-02 | 156.38 | 157.55 | 154.71 | 156.39 | 151.19 | 2,460 |
| 2024-07-01 | 159.70 | 160.00 | 154.61 | 155.92 | 150.74 | 2,208 |
| 2024-06-28 | 160.83 | 162.49 | 159.67 | 160.02 | 154.70 | 1,722 |
| 2024-06-27 | 160.28 | 161.76 | 158.00 | 158.99 | 153.70 | 1,486 |
| 2024-06-26 | 159.80 | 160.75 | 158.95 | 160.22 | 154.89 | 4,102 |
| 2024-06-25 | 155.35 | 161.67 | 154.44 | 160.81 | 155.46 | 3,093 |
| 2024-06-24 | 152.55 | 154.54 | 150.55 | 153.80 | 148.69 | 2,322 |
| 2024-06-21 | 150.57 | 150.57 | 148.68 | 149.96 | 144.97 | 446 |
| 2024-06-20 | 150.87 | 151.21 | 149.01 | 149.39 | 144.43 | 19,434 |
| 2024-06-18 | 150.16 | 151.52 | 148.79 | 151.52 | 146.48 | 3,079 |
| 2024-06-17 | 147.84 | 147.87 | 144.74 | 147.46 | 142.56 | 1,851 |
| 2024-06-14 | 153.12 | 153.12 | 146.10 | 147.60 | 142.69 | 4,774 |
| 2024-06-13 | 158.00 | 158.00 | 153.65 | 154.43 | 149.29 | 2,662 |
| 2024-06-12 | 155.16 | 156.84 | 154.29 | 156.10 | 150.91 | 9,284 |
| 2024-06-11 | 154.82 | 154.93 | 152.36 | 153.17 | 148.08 | 3,759 |
| 2024-06-10 | 153.72 | 155.90 | 153.65 | 155.80 | 150.62 | 863 |
| 2024-06-07 | 154.54 | 155.62 | 153.76 | 154.05 | 148.93 | 1,612 |
| 2024-06-06 | 155.86 | 156.82 | 153.28 | 153.28 | 148.18 | 1,795 |
| 2024-06-05 | 155.16 | 156.74 | 154.64 | 156.22 | 151.03 | 5,001 |
| 2024-06-04 | 150.96 | 155.17 | 150.46 | 154.01 | 148.88 | 4,803 |
| 2024-06-03 | 148.25 | 150.89 | 146.79 | 148.41 | 143.47 | 4,579 |
| 2024-05-31 | 147.58 | 148.64 | 144.03 | 145.46 | 140.62 | 2,552 |
| 2024-05-30 | 147.97 | 148.79 | 146.50 | 148.45 | 143.51 | 2,872 |
| 2024-05-29 | 148.00 | 148.75 | 146.37 | 148.01 | 143.09 | 1,708 |
| 2024-05-28 | 149.25 | 149.78 | 147.95 | 149.59 | 144.61 | 1,000 |
| 2024-05-24 | 147.00 | 149.52 | 147.00 | 148.15 | 143.22 | 1,197 |
| 2024-05-23 | 147.95 | 148.76 | 145.46 | 146.22 | 141.36 | 1,591 |
| 2024-05-22 | 150.88 | 151.00 | 147.72 | 148.00 | 143.08 | 1,958 |
| 2024-05-21 | 147.94 | 149.97 | 146.77 | 149.97 | 144.98 | 2,490 |
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.