Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	114.51	115.37	113.81	115.22	111.39	1,193
2024-02-20	115.71	115.86	113.09	114.90	111.08	2,097
2024-02-16	117.81	117.81	116.17	116.29	112.42	1,055
2024-02-15	118.06	120.13	117.52	118.11	114.18	984
2024-02-14	117.72	118.04	114.54	115.47	111.63	659
2024-02-13	115.24	117.74	114.33	115.76	111.91	526
2024-02-12	117.30	118.88	116.55	117.68	113.77	1,173
2024-02-09	120.84	120.84	115.80	116.24	112.37	2,194
2024-02-08	120.24	122.82	118.81	122.12	118.06	363
2024-02-07	121.02	121.54	119.76	120.42	116.41	5,046
2024-02-06	121.22	122.09	119.43	120.70	116.69	501
2024-02-05	121.98	123.72	120.67	120.69	116.67	551
2024-02-02	125.69	126.42	120.33	122.57	118.49	1,296
2024-02-01	130.83	133.57	122.33	125.41	121.24	11,775
2024-01-31	125.68	128.89	125.65	128.14	123.88	2,273
2024-01-30	128.00	129.22	125.86	126.23	122.03	2,654
2024-01-29	123.63	126.34	123.63	126.34	122.14	2,534
2024-01-26	127.28	127.37	124.59	124.74	120.59	1,266
2024-01-25	126.54	126.79	126.05	126.39	122.19	1,811
2024-01-24	126.72	126.91	125.01	125.62	121.44	3,249
2024-01-23	126.09	128.05	125.12	125.12	120.96	2,140
2024-01-22	127.76	128.18	126.28	126.51	122.30	3,151
2024-01-19	126.01	126.05	123.87	125.79	121.61	2,142
2024-01-18	124.20	126.60	122.75	124.11	119.98	3,217
2024-01-17	120.97	123.45	120.97	123.03	118.94	1,170
2024-01-16	119.93	123.70	119.64	123.32	119.22	2,898
2024-01-12	123.03	123.09	119.92	121.28	117.25	1,736
2024-01-11	123.55	123.78	121.77	123.22	119.12	746
2024-01-10	123.57	124.79	122.13	124.04	119.91	8,931
2024-01-09	122.58	124.11	122.42	123.75	119.63	494
2024-01-08	123.85	124.39	122.34	124.14	120.01	1,818
2024-01-05	118.87	122.08	118.54	122.08	118.02	365
2024-01-04	119.00	121.06	118.01	120.22	116.23	1,735
2024-01-03	117.66	119.18	115.99	117.45	113.54	1,930
2024-01-02	127.26	127.49	119.52	119.58	115.61	6,996
2023-12-29	129.66	130.90	129.47	129.97	125.65	1,606
2023-12-28	129.89	131.00	128.89	129.29	124.99	1,283
2023-12-27	129.18	129.26	128.34	128.56	124.29	1,050
2023-12-22	127.16	128.97	126.75	127.49	123.25	4,984
2023-12-21	121.19	126.09	121.19	125.95	121.76	1,425
2023-12-20	123.71	124.34	122.93	123.06	118.97	448
2023-12-19	121.10	124.15	121.01	123.98	119.86	9,487
2023-12-18	122.52	122.69	121.38	121.89	117.84	10,459
2023-12-15	121.10	123.71	120.85	122.76	118.68	4,140
2023-12-14	120.47	123.16	120.47	121.24	117.21	31,971
2023-12-13	120.49	120.49	118.46	119.40	115.43	2,340
2023-12-12	120.50	120.87	119.57	120.26	116.26	1,416
2023-12-11	120.23	120.76	119.23	119.26	115.29	1,041
2023-12-08	120.02	120.48	119.23	120.24	116.24	1,013
2023-12-07	118.17	119.90	117.96	119.29	115.32	1,552
2023-12-06	115.14	119.00	115.00	118.56	114.62	3,125
2023-12-05	113.45	114.39	112.74	113.82	110.04	1,741
2023-12-04	110.67	114.09	110.67	113.88	110.09	3,538
2023-12-01	107.61	110.19	107.34	110.17	106.51	1,615
2023-11-30	106.75	107.59	106.30	107.30	103.73	1,883
2023-11-29	105.69	108.74	105.43	106.21	102.68	18,193
2023-11-28	106.85	107.22	106.06	106.37	102.83	1,762
2023-11-27	104.10	107.05	104.10	107.00	103.44	1,321
2023-11-24	104.07	104.86	103.77	104.45	100.98	702
2023-11-22	106.31	107.73	105.79	105.79	102.27	3,378

← NewerPage 12 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.