Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	71.060	71.060	69.940	70.386	68.045	13,139
2023-03-01	70.880	72.012	70.738	71.760	69.374	7,458
2023-02-28	70.368	70.670	70.102	70.489	68.145	505
2023-02-27	71.678	72.260	71.480	72.140	69.741	888
2023-02-24	69.775	70.459	69.294	69.780	67.460	1,520
2023-02-23	71.842	71.991	70.700	71.480	69.103	529
2023-02-22	71.576	72.581	71.282	72.119	69.721	351
2023-02-21	72.000	73.030	71.412	71.430	69.055	601
2023-02-17	73.430	73.535	72.758	72.760	70.341	280
2023-02-16	74.990	74.990	74.400	74.552	72.073	462
2023-02-15	75.415	75.758	74.650	75.320	72.815	546
2023-02-14	73.570	75.185	73.570	75.042	72.547	526
2023-02-13	72.375	73.460	72.040	73.340	70.901	1,046
2023-02-10	72.350	72.585	71.315	71.315	68.944	1,202
2023-02-09	76.275	76.275	73.630	74.603	72.122	1,950
2023-02-08	74.710	75.400	72.448	73.670	71.220	2,132
2023-02-07	72.585	75.578	70.390	73.538	71.093	5,783
2023-02-06	67.590	69.211	67.590	69.211	66.910	3,182
2023-02-03	68.798	69.300	68.770	69.080	66.783	864
2023-02-02	68.270	69.730	67.620	69.200	66.899	561
2023-02-01	65.200	65.890	64.475	64.475	62.331	1,102
2023-01-31	63.885	64.120	63.885	64.120	61.988	101
2023-01-30	62.740	64.395	62.740	63.512	61.400	568
2023-01-27	64.360	64.360	63.541	63.541	61.428	97
2023-01-26	63.453	63.570	63.453	63.570	61.456	79
2023-01-25	62.005	63.482	62.005	63.482	61.371	701
2023-01-24	63.485	64.220	63.380	64.220	62.084	61,202
2023-01-23	63.520	63.530	63.490	63.530	61.417	208
2023-01-20	61.550	63.290	61.185	63.290	61.185	206
2023-01-19	61.362	61.362	60.110	60.770	58.749	373
2023-01-18	65.180	65.180	62.330	62.330	60.257	21,311
2023-01-17	63.480	64.460	63.030	64.180	62.046	3,011
2023-01-13	61.460	63.360	61.460	62.885	60.794	1,037
2023-01-12	60.747	63.005	59.845	62.600	60.518	3,425
2023-01-11	58.807	59.220	58.730	59.160	57.193	636
2023-01-10	58.280	58.730	57.190	58.542	56.595	2,580
2023-01-09	55.495	56.518	55.495	56.518	54.639	1,351
2023-01-06	54.155	54.648	53.920	54.516	52.703	339
2023-01-05	51.495	53.740	51.495	53.740	51.953	3,444
2023-01-04	49.440	52.555	49.170	52.525	50.778	791
2023-01-03	50.695	50.695	49.340	49.340	47.699	734
2022-12-30	48.910	49.538	48.910	49.135	47.501	718
2022-12-29	49.650	49.955	49.415	49.955	48.294	431
2022-12-28	48.480	49.091	48.220	48.500	46.887	480
2022-12-23	49.435	49.435	48.764	49.207	47.571	1,049
2022-12-22	50.956	50.956	48.915	48.915	47.288	645
2022-12-21	51.520	53.585	51.520	52.492	50.746	1,112
2022-12-20	51.295	51.911	51.295	51.300	49.594	112
2022-12-19	53.410	53.410	51.635	51.805	50.082	2,264
2022-12-16	54.190	54.302	53.152	53.152	51.385	301
2022-12-15	54.071	54.955	53.970	53.990	52.195	509
2022-12-14	55.020	55.830	55.020	55.830	53.973	314
2022-12-13	59.975	60.148	55.910	55.910	54.051	1,675
2022-12-12	55.745	56.908	55.000	56.908	55.016	1,147
2022-12-09	57.250	57.255	56.330	56.362	54.488	458
2022-12-08	56.540	58.305	56.540	57.450	55.540	16,843
2022-12-07	57.784	57.784	57.062	57.062	55.165	1,185
2022-12-06	58.500	58.500	56.252	56.540	54.660	2,477
2022-12-05	61.077	61.420	59.590	59.590	57.608	738
2022-12-02	59.625	60.572	59.230	60.572	58.558	853

← NewerPage 16 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.