Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	81.160	83.346	80.840	83.346	80.574	2,951
2023-05-31	80.573	80.573	78.575	79.898	77.241	1,441
2023-05-30	80.265	81.070	79.850	79.862	77.207	617
2023-05-26	78.500	78.883	78.360	78.724	76.106	843
2023-05-25	78.142	78.246	77.608	77.840	75.252	1,025
2023-05-24	77.655	77.827	76.462	77.270	74.701	1,598
2023-05-23	79.760	80.728	78.975	79.493	76.849	2,026
2023-05-22	80.240	81.100	79.570	81.100	78.403	1,039
2023-05-19	80.100	80.100	78.910	79.110	76.479	676
2023-05-18	80.059	80.059	79.085	79.465	76.823	3,627
2023-05-17	77.450	80.070	77.450	79.390	76.750	6,468
2023-05-16	76.920	77.670	75.985	76.810	74.256	2,635
2023-05-15	75.155	76.727	75.080	76.727	74.176	1,535
2023-05-12	76.350	76.544	74.430	74.455	71.979	12,216
2023-05-11	77.069	77.069	76.158	76.330	73.792	600
2023-05-10	77.610	77.610	76.001	76.780	74.227	670
2023-05-09	77.870	77.870	76.375	76.910	74.353	592
2023-05-05	73.260	75.965	72.663	75.570	73.057	1,812
2023-05-04	71.910	73.345	71.120	73.170	70.737	2,728
2023-05-03	67.935	68.568	67.748	67.907	65.649	2,350
2023-05-02	66.580	67.290	66.211	67.150	64.917	632
2023-04-28	63.910	65.350	63.910	65.290	63.119	13,489
2023-04-27	60.380	60.580	59.750	60.546	58.532	446
2023-04-26	61.035	61.280	60.675	60.950	58.923	148
2023-04-25	60.910	61.290	60.380	60.380	58.372	1,067
2023-04-24	62.820	62.820	61.640	61.830	59.774	4,135
2023-04-21	62.020	62.390	61.345	62.123	60.057	1,656
2023-04-20	63.440	63.570	62.760	63.350	61.243	738
2023-04-19	64.770	64.810	63.138	64.266	62.129	1,762
2023-04-18	63.280	63.662	63.280	63.662	61.545	411
2023-04-17	61.887	62.239	61.838	62.239	60.169	124
2023-04-14	62.455	62.455	61.810	61.810	59.755	815
2023-04-13	61.580	62.070	61.245	61.918	59.859	1,884
2023-04-12	63.920	64.335	62.320	62.563	60.483	271
2023-04-11	62.920	63.580	62.532	63.278	61.174	527
2023-04-06	61.950	61.950	60.798	61.682	59.631	1,050
2023-04-05	62.000	62.435	62.000	62.364	60.290	314
2023-04-04	64.950	64.950	63.275	63.670	61.553	3,523
2023-04-03	64.825	64.962	63.960	63.960	61.833	24,266
2023-03-31	65.335	65.500	65.250	65.379	63.204	5,734
2023-03-30	65.240	65.240	64.460	64.460	62.317	825
2023-03-29	63.120	63.919	62.710	63.504	61.392	26,798
2023-03-28	62.257	62.330	61.740	61.900	59.842	173
2023-03-27	60.962	60.969	60.210	60.555	58.541	1,604
2023-03-24	60.750	61.090	59.552	60.295	58.290	1,119
2023-03-23	60.750	62.420	60.750	60.840	58.817	5,856
2023-03-22	63.185	63.190	61.956	61.965	59.904	3,117
2023-03-21	63.840	64.045	63.285	63.740	61.620	876
2023-03-20	61.960	62.800	61.320	61.392	59.351	947
2023-03-17	64.230	64.230	61.982	61.982	59.920	6,484
2023-03-16	60.898	64.565	60.525	64.040	61.910	3,538
2023-03-15	62.545	62.576	60.640	62.576	60.495	757
2023-03-14	66.195	66.510	64.780	64.780	62.626	1,392
2023-03-13	64.450	64.980	63.182	64.502	62.357	2,044
2023-03-10	67.250	68.021	65.231	66.450	64.241	1,928
2023-03-09	71.661	71.840	68.660	68.660	66.377	1,222
2023-03-08	73.154	73.154	71.401	71.641	69.259	1,806
2023-03-07	74.975	75.025	74.094	74.200	71.733	634
2023-03-06	74.799	75.695	74.690	74.853	72.364	3,027
2023-03-03	72.432	74.210	72.300	73.933	71.475	22,332

← NewerPage 15 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.