Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	60.495	61.750	60.380	61.188	59.153	2,546
2022-11-30	59.940	59.940	58.095	58.800	56.845	321
2022-11-29	58.350	59.800	58.350	59.800	57.811	102
2022-11-28	59.120	59.465	58.040	58.310	56.371	417
2022-11-25	59.415	60.029	59.340	59.630	57.647	387
2022-11-23	58.700	58.745	58.050	58.670	56.719	606
2022-11-22	58.380	59.320	58.160	58.760	56.806	5,035
2022-11-21	58.610	58.980	57.210	58.560	56.613	192
2022-11-18	59.090	59.090	57.475	58.090	56.158	308
2022-11-17	57.868	58.180	57.045	57.860	55.936	1,009
2022-11-16	58.180	60.265	58.180	60.220	58.218	2,268
2022-11-15	59.935	61.315	59.900	60.959	58.931	5,066
2022-11-14	59.360	59.780	57.690	58.080	56.149	1,599
2022-11-11	58.360	59.220	57.660	58.970	57.009	3,236
2022-11-10	55.170	57.850	55.170	57.390	55.482	2,221
2022-11-09	53.530	53.670	52.546	52.546	50.799	391
2022-11-08	52.540	54.799	52.540	54.040	52.243	3,245
2022-11-07	55.560	55.560	52.149	52.825	51.068	3,292
2022-11-04	56.200	56.350	53.310	53.932	52.139	122,239
2022-11-03	49.660	53.970	46.735	53.970	52.175	14,011
2022-11-02	51.305	52.110	50.400	50.820	49.130	3,756
2022-11-01	55.035	55.035	52.580	52.870	51.112	1,625
2022-10-31	53.440	54.220	52.290	53.694	51.909	2,747
2022-10-28	50.150	52.385	50.150	52.290	50.551	1,054
2022-10-27	51.380	51.709	50.265	50.800	49.111	967
2022-10-26	50.770	52.800	50.770	51.364	49.656	1,299
2022-10-25	49.620	50.690	49.320	49.860	48.202	1,484
2022-10-24	48.920	49.860	47.856	49.860	48.202	4,923
2022-10-21	47.160	48.620	47.160	48.620	47.003	451
2022-10-20	46.810	48.595	46.810	47.920	46.327	32,086
2022-10-19	47.940	48.700	46.690	46.770	45.215	14,913
2022-10-18	47.205	48.815	46.993	48.640	47.023	9,909
2022-10-17	45.700	46.045	45.140	45.140	43.639	2,010
2022-10-14	46.055	46.055	44.815	45.110	43.610	5,375
2022-10-13	43.935	45.978	43.840	45.272	43.767	1,613
2022-10-12	41.040	45.017	40.690	44.990	43.494	7,873
2022-10-11	41.120	41.320	38.900	40.610	39.260	8,523
2022-10-10	43.450	43.450	40.622	40.710	39.356	844
2022-10-07	43.830	44.020	42.591	42.940	41.512	5,661
2022-10-06	43.648	45.371	42.723	45.000	43.504	24,216
2022-10-05	42.120	43.220	41.570	42.890	41.464	3,462
2022-10-04	38.945	42.958	38.870	42.940	41.512	9,163
2022-10-03	38.430	39.250	37.035	38.080	36.814	2,441
2022-09-30	41.750	41.870	37.759	38.690	37.403	5,571
2022-09-29	46.120	46.200	43.642	43.642	42.191	3,369
2022-09-28	45.540	47.158	45.480	46.470	44.925	1,034
2022-09-27	45.700	47.450	44.040	45.240	43.736	8,720
2022-09-26	45.025	46.120	44.100	44.360	42.885	2,640
2022-09-23	45.660	45.880	43.550	43.800	42.344	1,356
2022-09-22	46.760	48.010	46.230	47.170	45.601	8,829
2022-09-21	49.490	49.490	46.050	47.390	45.814	8,579
2022-09-20	50.500	51.415	48.980	48.980	47.351	44,330
2022-09-16	49.490	50.780	48.835	50.220	48.550	1,107
2022-09-15	49.020	51.940	49.020	51.710	49.991	538
2022-09-14	46.890	48.360	46.245	48.062	46.463	692
2022-09-13	45.520	47.389	45.510	47.155	45.587	237
2022-09-12	48.145	48.424	47.250	48.020	46.423	939
2022-09-09	45.870	47.500	45.740	47.370	45.795	3,093
2022-09-08	42.860	45.110	42.722	45.110	43.610	11,471
2022-09-07	41.750	43.250	41.660	43.210	41.773	2,183

← NewerPage 17 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.