Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	142.14	150.80	142.00	148.28	143.35	3,800
2024-05-17	142.90	144.07	142.15	142.15	137.42	757
2024-05-16	141.00	144.30	140.62	142.62	137.88	6,611
2024-05-15	141.59	141.59	139.37	140.54	135.87	1,010
2024-05-14	142.03	142.10	140.06	141.15	136.45	372
2024-05-13	141.39	142.84	140.77	141.13	136.44	1,651
2024-05-10	140.00	143.00	140.00	140.77	136.09	285
2024-05-09	140.95	142.28	140.40	141.52	136.81	474
2024-05-08	140.68	141.40	140.50	141.04	136.35	294
2024-05-07	142.71	143.89	141.74	142.71	137.97	1,421
2024-05-03	137.06	140.82	137.06	138.53	133.92	1,236
2024-05-02	138.52	139.16	136.34	138.26	133.66	6,698
2024-05-01	139.63	139.63	134.66	136.61	132.07	3,181
2024-04-30	141.80	142.34	140.01	141.38	136.68	1,367
2024-04-29	140.88	143.16	139.13	143.16	138.40	4,148
2024-04-26	139.26	140.24	138.08	139.47	134.84	1,537
2024-04-25	136.85	140.69	136.71	137.51	132.94	14,877
2024-04-24	136.71	138.14	136.33	137.41	132.84	2,123
2024-04-23	133.08	136.93	132.56	136.64	132.10	3,280
2024-04-22	129.98	133.49	129.98	133.49	129.05	2,727
2024-04-19	128.00	129.64	127.35	128.50	124.23	781
2024-04-18	128.43	130.62	127.48	127.68	123.43	1,285
2024-04-17	129.03	130.25	126.94	127.46	123.22	980
2024-04-16	125.35	128.20	125.22	127.52	123.28	1,398
2024-04-15	131.95	131.95	126.81	126.81	122.59	1,456
2024-04-12	131.05	131.16	126.40	127.12	122.89	2,772
2024-04-11	130.89	132.39	130.20	132.32	127.92	862
2024-04-10	130.34	133.41	129.69	131.64	127.26	1,860
2024-04-09	137.64	138.08	129.71	131.74	127.35	21,913
2024-04-08	137.19	139.50	136.50	138.39	133.78	1,972
2024-04-05	135.35	137.16	134.69	134.98	130.49	2,291
2024-04-04	140.00	141.68	139.43	140.60	135.92	3,542
2024-04-03	137.17	139.16	136.92	138.09	133.50	456
2024-04-02	137.18	138.10	135.37	137.87	133.28	3,223
2024-03-28	139.67	140.49	136.97	138.46	133.86	3,617
2024-03-27	136.70	141.50	135.57	139.34	134.71	3,087
2024-03-26	137.09	137.87	135.95	136.62	132.08	4,225
2024-03-25	136.69	138.26	135.97	136.77	132.22	1,429
2024-03-22	135.48	136.17	135.21	135.48	130.98	1,187
2024-03-21	136.50	137.52	134.86	135.14	130.65	2,132
2024-03-20	129.70	134.56	129.03	134.56	130.08	2,396
2024-03-19	128.09	129.61	127.24	129.12	124.83	1,529
2024-03-18	129.68	131.24	128.50	129.61	125.30	5,180
2024-03-15	129.11	130.60	128.80	129.27	124.97	2,818
2024-03-14	132.35	132.43	128.83	129.18	124.88	3,132
2024-03-13	129.99	133.06	128.18	131.93	127.54	3,591
2024-03-12	128.88	129.58	127.51	129.16	124.87	1,249
2024-03-11	126.86	128.36	126.21	128.24	123.98	509
2024-03-08	125.39	128.23	125.39	126.38	122.18	631
2024-03-07	128.17	129.00	124.77	124.88	120.73	469
2024-03-06	126.66	128.99	126.37	126.57	122.36	1,148
2024-03-05	124.48	126.87	124.48	126.68	122.47	898
2024-03-04	126.67	127.41	125.46	126.74	122.52	1,150
2024-03-01	123.19	126.46	122.44	125.22	121.06	964
2024-02-29	122.55	123.30	121.71	122.42	118.35	199
2024-02-28	122.20	123.25	121.19	122.30	118.23	349
2024-02-27	125.50	126.82	122.65	123.35	119.25	2,310
2024-02-26	121.50	123.00	119.55	119.95	115.96	1,061
2024-02-23	122.14	123.25	120.85	123.14	119.05	725
2024-02-22	121.65	124.83	121.43	123.33	119.22	2,929

← NewerPage 11 of 21 · 1,229 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.