Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	99.020	99.350	98.280	99.350	96.046	830
2023-08-24	101.25	101.58	99.448	99.675	96.360	1,473
2023-08-23	99.430	103.20	98.967	102.76	99.338	1,349
2023-08-22	100.00	100.00	97.600	98.244	94.977	1,055
2023-08-21	100.00	100.00	97.945	98.395	95.123	678
2023-08-18	97.860	100.00	97.860	99.945	96.622	1,583
2023-08-17	101.77	102.15	100.08	101.10	97.733	188
2023-08-16	102.46	104.25	101.99	101.99	98.594	821
2023-08-15	103.62	103.78	103.15	103.21	99.778	342
2023-08-14	102.68	103.45	102.08	103.42	99.986	2,191
2023-08-11	102.35	102.57	101.74	102.36	98.956	797
2023-08-10	104.20	104.83	102.53	102.53	99.120	550
2023-08-09	105.93	106.14	103.63	104.14	100.67	2,863
2023-08-08	106.69	106.69	105.39	105.91	102.38	853
2023-08-07	104.70	107.61	104.70	107.52	103.94	6,132
2023-08-04	105.27	105.61	102.84	104.93	101.44	5,975
2023-08-03	106.47	106.63	104.68	104.71	101.23	2,619
2023-08-02	106.90	106.98	104.27	104.69	101.21	40,154
2023-08-01	107.03	108.35	105.61	107.15	103.59	5,073
2023-07-31	109.67	110.03	107.85	109.11	105.48	24,000
2023-07-28	111.06	112.80	109.22	109.78	106.13	3,284
2023-07-27	109.26	112.00	105.76	110.04	106.38	18,063
2023-07-26	102.24	102.28	99.764	100.01	96.684	1,772
2023-07-25	102.11	102.49	101.07	101.29	97.923	2,115
2023-07-24	101.89	102.62	100.54	102.02	98.629	1,406
2023-07-21	102.30	102.51	101.48	102.36	98.955	2,237
2023-07-20	99.070	101.66	99.070	101.30	97.931	1,862
2023-07-19	99.270	99.270	98.242	99.120	95.824	1,265
2023-07-18	98.840	100.39	98.840	99.040	95.747	971
2023-07-17	97.550	99.719	97.339	99.650	96.336	1,185
2023-07-14	99.360	99.440	97.747	97.879	94.624	2,271
2023-07-13	100.19	100.19	98.536	99.819	96.499	13,534
2023-07-12	101.64	102.24	100.18	100.26	96.931	2,166
2023-07-11	103.06	103.27	100.53	101.49	98.117	1,397
2023-07-10	101.85	103.40	101.02	102.53	99.121	875
2023-07-07	101.78	102.93	101.65	102.93	99.509	3,849
2023-07-06	100.95	102.11	100.67	102.11	98.713	2,529
2023-07-05	102.97	104.10	102.30	104.10	100.64	1,344
2023-07-03	103.50	103.82	102.78	103.35	99.912	2,104
2023-06-30	103.03	104.54	102.87	104.18	100.71	1,803
2023-06-29	102.94	103.89	102.08	102.43	99.022	2,096
2023-06-28	101.54	105.15	101.54	103.51	100.07	3,033
2023-06-27	98.515	101.63	98.432	101.47	98.097	3,122
2023-06-26	94.120	97.900	94.120	96.255	93.054	6,106
2023-06-23	96.953	98.265	96.830	98.265	94.997	498
2023-06-22	96.480	97.685	96.480	97.320	94.084	92,307
2023-06-21	96.480	97.630	95.229	96.507	93.298	1,183
2023-06-20	94.690	96.339	94.590	96.080	92.885	2,395
2023-06-19	96.550	96.550	96.550	96.550	93.339	27
2023-06-16	96.085	96.480	95.057	95.800	92.614	813
2023-06-15	93.195	96.060	93.195	96.060	92.866	906
2023-06-14	95.850	96.150	93.267	93.870	90.749	3,703
2023-06-13	94.000	95.673	93.240	95.620	92.440	1,884
2023-06-12	92.835	94.379	92.365	92.365	89.294	2,640
2023-06-09	91.297	92.000	90.892	91.019	87.992	5,253
2023-06-08	90.983	91.375	90.310	91.089	88.060	1,507
2023-06-07	90.820	92.030	90.402	90.980	87.955	1,236
2023-06-06	88.225	90.600	88.225	90.122	87.125	11,692
2023-06-05	86.190	87.534	85.990	87.235	84.334	7,421
2023-06-02	84.190	86.580	84.190	86.230	83.363	2,710

← NewerPage 14 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.