Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	104.51	104.95	102.84	104.56	101.08	3,065
2023-11-20	105.54	106.10	104.78	105.67	102.16	1,300
2023-11-17	104.10	105.24	103.89	105.15	101.65	1,022
2023-11-16	101.00	103.58	101.00	103.38	99.942	1,506
2023-11-15	102.81	103.96	101.00	102.03	98.637	16,504
2023-11-14	101.67	103.12	100.73	101.76	98.376	2,579
2023-11-13	94.330	98.270	93.921	98.260	94.993	13,189
2023-11-10	92.810	94.920	92.560	94.696	91.547	249
2023-11-09	95.638	96.180	93.462	93.511	90.401	1,565
2023-11-08	93.794	96.434	93.450	96.375	93.170	1,455
2023-11-07	90.390	92.550	90.010	92.110	89.047	1,158
2023-11-06	92.360	92.990	89.770	89.770	86.785	36,193
2023-11-03	90.115	92.638	90.080	92.610	89.530	2,751
2023-11-02	86.983	89.100	86.940	88.500	85.557	12,423
2023-11-01	84.820	85.700	84.220	84.840	82.019	635
2023-10-31	86.060	86.150	83.351	84.668	81.853	9,538
2023-10-30	83.925	85.995	83.665	85.700	82.850	3,020
2023-10-27	84.125	85.170	82.496	82.496	79.753	6,760
2023-10-26	84.190	85.400	78.200	83.990	81.197	21,469
2023-10-25	81.730	82.470	81.140	81.314	78.610	16,099
2023-10-24	82.210	82.970	81.960	82.400	79.660	1,846
2023-10-23	80.400	82.270	79.448	81.870	79.148	23,746
2023-10-20	82.050	82.050	79.960	81.555	78.843	2,116
2023-10-19	82.780	83.970	82.030	83.595	80.815	3,442
2023-10-18	85.540	85.875	83.400	83.560	80.781	6,619
2023-10-17	86.580	88.076	86.070	87.197	84.298	3,070
2023-10-16	87.310	87.865	86.940	87.250	84.349	1,565
2023-10-13	88.190	88.870	85.350	86.250	83.382	1,808
2023-10-12	89.586	90.210	87.760	88.370	85.431	1,237
2023-10-11	90.010	90.160	88.010	88.010	85.083	1,056
2023-10-10	89.440	91.150	88.955	89.700	86.717	3,117
2023-10-09	88.178	88.541	86.655	88.541	85.597	6,221
2023-10-06	88.860	91.560	87.760	91.210	88.177	1,580
2023-10-05	89.820	90.165	88.825	89.122	86.158	11,727
2023-10-04	87.240	89.355	87.160	88.405	85.465	2,996
2023-10-03	90.315	90.510	86.323	86.323	83.452	2,083
2023-10-02	91.690	92.935	91.330	91.725	88.675	1,548
2023-09-29	95.260	95.660	91.440	91.440	88.399	1,201
2023-09-28	91.769	94.554	91.650	94.554	91.409	1,138
2023-09-27	90.920	92.295	90.250	90.890	87.868	4,286
2023-09-26	90.000	91.350	90.000	90.517	87.507	1,578
2023-09-25	90.220	92.200	89.825	91.445	88.404	3,215
2023-09-22	95.300	95.300	91.858	91.858	88.803	2,870
2023-09-21	95.000	95.250	93.608	95.250	92.083	863
2023-09-20	98.670	98.747	97.502	97.502	94.260	221
2023-09-19	97.820	98.870	97.575	98.050	94.790	1,570
2023-09-18	96.670	96.751	95.975	95.975	92.784	709
2023-09-15	98.670	99.070	97.366	97.611	94.365	5,203
2023-09-14	98.390	99.435	98.245	99.435	96.128	1,689
2023-09-13	98.050	98.050	96.990	97.120	93.890	14,541
2023-09-12	97.180	100.23	97.180	99.965	96.641	1,345
2023-09-11	98.250	98.250	95.076	97.449	94.208	1,192
2023-09-08	97.140	97.830	96.465	96.465	93.257	1,282
2023-09-07	97.577	97.762	96.094	96.838	93.617	1,037
2023-09-06	97.700	98.253	96.674	98.253	94.986	1,459
2023-09-05	96.930	98.253	94.635	98.253	94.985	2,270
2023-09-01	99.070	99.210	97.075	97.610	94.364	1,057
2023-08-31	98.536	99.645	98.536	98.690	95.408	294
2023-08-30	100.45	100.45	99.610	99.684	96.369	861
2023-08-29	98.011	100.87	96.900	100.85	97.497	3,873

← NewerPage 13 of 21 · 1,236 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.