Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	55.750	56.160	54.095	54.250	52.446	480
2022-06-07	55.760	57.060	55.760	56.290	54.418	130
2022-06-06	57.010	57.150	56.110	56.430	54.554	406
2022-06-01	58.010	58.670	54.630	55.610	53.761	139
2022-05-31	57.570	58.660	57.570	58.660	56.709	993
2022-05-27	56.480	57.970	56.480	57.930	56.004	5
2022-05-26	52.280	56.060	52.140	55.720	53.867	18
2022-05-25	49.120	51.590	49.120	50.040	48.376	399
2022-05-24	54.480	54.480	49.650	50.049	48.385	221
2022-05-23	56.230	56.230	53.858	55.590	53.741	107
2022-05-20	58.010	58.320	53.650	54.200	52.398	364
2022-05-19	59.390	59.590	57.335	58.950	56.990	142
2022-05-18	62.130	62.840	59.810	59.810	57.821	507
2022-05-17	63.100	64.360	62.140	63.250	61.147	572
2022-05-16	61.560	62.410	61.290	62.310	60.238	1,402
2022-05-13	59.000	62.320	59.000	61.480	59.436	28
2022-05-12	58.650	60.190	56.110	57.570	55.656	45
2022-05-11	61.340	64.290	60.217	60.620	58.604	3,389
2022-05-10	66.430	66.430	60.230	62.020	59.958	97
2022-05-09	68.450	68.740	63.170	63.170	61.069	306
2022-05-06	73.180	73.180	70.130	70.130	67.798	465
2022-05-05	76.870	77.990	73.880	75.545	73.033	3,000
2022-05-04	77.930	77.930	75.730	75.730	73.212	12
2022-05-03	78.760	79.000	76.940	76.940	74.382	2
2022-04-28	80.400	80.400	79.228	79.228	76.593	2,637
2022-04-27	78.260	79.590	78.260	79.590	76.943	141
2022-04-26	80.100	80.300	78.790	79.190	76.557	109
2022-04-25	80.020	81.410	79.765	81.410	78.703	368
2022-04-22	83.000	83.010	81.186	81.186	78.486	50
2022-04-21	87.000	87.470	85.050	85.140	82.309	8
2022-04-20	84.480	85.890	84.480	85.274	82.438	205
2022-04-19	82.180	84.850	82.180	84.220	81.419	104
2022-04-14	82.500	84.180	82.500	82.760	80.008	28
2022-04-13	80.259	82.370	80.259	82.200	79.467	238
2022-04-12	79.010	79.800	78.870	79.010	76.383	5
2022-04-11	77.250	79.290	77.000	78.210	75.609	6
2022-04-08	78.910	78.990	77.130	78.320	75.716	170
2022-04-07	80.090	80.090	77.320	77.830	75.242	150
2022-04-06	81.690	81.950	79.132	80.020	77.359	440
2022-04-05	85.990	87.260	83.385	83.750	80.965	1,566
2022-04-04	83.080	83.410	82.560	83.220	80.453	313
2022-04-01	84.460	84.460	82.860	83.060	80.298	193
2022-03-31	81.720	85.200	81.720	85.200	82.367	336
2022-03-30	79.811	81.610	79.811	81.250	78.548	39
2022-03-29	79.880	80.930	79.545	80.400	77.726	305
2022-03-28	77.000	78.610	77.000	77.740	75.155	104
2022-03-25	76.960	77.640	76.840	76.910	74.353	6
2022-03-24	75.510	76.245	75.510	76.221	73.686	133
2022-03-23	75.796	75.796	75.495	75.602	73.088	580
2022-03-22	75.750	77.195	75.750	77.195	74.628	265
2022-03-21	74.800	75.315	74.800	75.130	72.632	1,289
2022-03-18	74.210	76.735	73.740	76.230	73.695	28
2022-03-17	72.200	74.730	71.830	74.730	72.245	189
2022-03-16	71.790	74.420	71.790	73.850	71.394	16
2022-03-15	69.595	71.711	69.120	69.714	67.396	624
2022-03-14	68.940	70.120	66.460	67.940	65.681	6
2022-03-11	70.000	70.700	69.370	69.580	67.266	86
2022-03-10	67.200	70.730	66.790	67.795	65.541	138
2022-03-09	69.000	69.750	67.730	69.140	66.841	373
2022-03-08	64.780	66.595	62.000	65.550	63.370	572

← NewerPage 19 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.