Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	42.010	42.530	40.340	41.220	39.849	1,604
2022-09-02	42.094	42.094	40.585	41.058	39.693	14,216
2022-09-01	40.100	40.140	38.860	39.890	38.564	1,470
2022-08-31	42.820	42.820	40.860	41.120	39.753	105
2022-08-30	43.050	43.670	40.840	41.170	39.801	8,668
2022-08-26	44.100	44.500	42.541	42.910	41.483	1,615
2022-08-25	42.425	44.615	42.425	44.269	42.797	1,910
2022-08-24	39.010	41.825	39.010	41.650	40.265	10,803
2022-08-23	38.250	39.240	38.250	39.140	37.839	510
2022-08-22	38.330	38.350	37.920	37.960	36.698	1,708
2022-08-19	40.730	40.730	39.065	39.569	38.253	1,869
2022-08-18	41.765	41.765	40.640	41.070	39.704	461
2022-08-17	42.760	43.030	41.280	41.778	40.389	502
2022-08-16	42.176	44.210	41.730	44.150	42.682	965
2022-08-15	41.790	42.915	41.610	42.630	41.212	851
2022-08-12	42.020	42.370	41.674	42.110	40.710	434
2022-08-11	43.765	43.765	41.570	41.930	40.536	1,173
2022-08-10	39.820	42.480	39.820	41.940	40.545	1,780
2022-08-09	38.482	39.200	37.370	37.725	36.471	1,873
2022-08-08	40.730	42.140	40.215	40.550	39.202	1,563
2022-08-05	38.760	40.950	38.760	39.830	38.506	989
2022-08-04	39.120	39.660	38.140	39.610	38.293	749
2022-08-03	37.050	39.020	37.050	38.890	37.597	1,098
2022-08-02	35.400	37.600	35.400	36.950	35.721	1,286
2022-08-01	37.530	37.550	34.520	34.840	33.681	3,364
2022-07-29	37.000	38.382	37.000	38.320	37.046	498
2022-07-28	37.100	38.290	35.610	36.790	35.567	3,265
2022-07-27	34.120	34.320	33.670	33.700	32.579	308
2022-07-26	33.930	34.070	33.060	33.530	32.415	3,014
2022-07-25	34.780	34.900	33.910	34.165	33.029	3,842
2022-07-22	36.460	36.460	34.560	34.560	33.411	270
2022-07-21	36.300	36.300	35.060	35.320	34.146	6,176
2022-07-20	36.230	38.950	36.230	38.360	37.084	747
2022-07-19	36.440	36.820	35.820	36.820	35.596	3,831
2022-07-18	34.330	35.700	34.330	34.950	33.787	116
2022-07-15	31.830	32.540	31.830	32.510	31.429	53
2022-07-14	31.960	32.475	31.250	31.300	30.259	343
2022-07-13	32.110	33.230	31.932	32.840	31.748	622
2022-07-12	32.400	33.840	32.045	33.670	32.550	1,730
2022-07-11	33.970	34.020	32.305	32.680	31.593	3,824
2022-07-08	35.220	35.610	34.011	34.360	33.217	1,054
2022-07-07	34.420	35.490	34.410	35.490	34.310	210
2022-07-06	36.000	36.580	33.870	34.083	32.950	172
2022-07-05	33.640	36.125	32.840	35.860	34.668	789
2022-07-01	34.870	35.745	34.101	35.220	34.049	966
2022-06-30	35.160	35.370	33.040	35.000	33.836	531
2022-06-29	38.425	38.540	35.600	35.960	34.764	1,021
2022-06-28	40.790	42.570	40.140	40.140	38.805	2,707
2022-06-27	41.560	41.720	39.021	40.460	39.115	2,410
2022-06-24	36.560	41.600	36.560	41.520	40.139	4,662
2022-06-23	36.500	36.500	34.900	35.100	33.933	460
2022-06-22	36.310	37.516	36.310	37.370	36.127	223
2022-06-21	37.825	37.955	36.740	37.370	36.127	626
2022-06-17	35.310	37.080	34.430	37.020	35.789	317
2022-06-16	38.265	38.360	35.300	35.300	34.126	911
2022-06-15	39.780	40.290	39.190	39.280	37.974	410
2022-06-14	41.890	42.130	39.640	39.640	38.322	444
2022-06-13	44.040	44.040	41.530	42.020	40.623	180
2022-06-10	48.010	49.240	45.870	45.890	44.364	973
2022-06-09	53.730	53.730	50.430	50.450	48.772	40

← NewerPage 18 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.