Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 322.36 | 328.53 | 310.00 | 324.84 | 322.93 | 2,204 |
| 2026-07-28 | 302.47 | 322.98 | 281.00 | 321.30 | 319.41 | 2,280 |
| 2026-07-27 | 301.23 | 303.60 | 289.18 | 289.18 | 287.48 | 2,095 |
| 2026-07-24 | 287.00 | 300.29 | 282.55 | 296.95 | 295.20 | 527 |
| 2026-07-23 | 283.86 | 295.59 | 273.50 | 282.72 | 281.06 | 2,864 |
| 2026-07-22 | 287.92 | 290.00 | 284.86 | 286.99 | 285.30 | 1,180 |
| 2026-07-21 | 295.00 | 295.00 | 281.01 | 287.19 | 285.50 | 356 |
| 2026-07-20 | 284.93 | 296.00 | 281.88 | 286.27 | 284.59 | 2,241 |
| 2026-07-17 | 296.00 | 296.00 | 283.64 | 287.96 | 286.27 | 535 |
| 2026-07-16 | 297.34 | 300.32 | 286.01 | 288.66 | 286.96 | 889 |
| 2026-07-15 | 296.00 | 297.30 | 283.00 | 293.14 | 291.42 | 1,122 |
| 2026-07-14 | 287.37 | 296.04 | 283.06 | 286.63 | 284.94 | 192 |
| 2026-07-13 | 284.51 | 299.03 | 280.28 | 294.38 | 292.65 | 929 |
| 2026-07-10 | 292.73 | 292.73 | 284.95 | 287.79 | 286.10 | 399 |
| 2026-07-09 | 285.24 | 292.00 | 274.01 | 290.49 | 288.78 | 1,778 |
| 2026-07-08 | 288.89 | 288.89 | 273.01 | 282.04 | 280.38 | 928 |
| 2026-07-07 | 295.80 | 295.80 | 278.17 | 280.78 | 279.13 | 1,778 |
| 2026-07-06 | 297.11 | 301.00 | 286.29 | 286.47 | 284.79 | 1,064 |
| 2026-07-02 | 309.79 | 314.87 | 293.89 | 295.53 | 293.79 | 2,910 |
| 2026-07-01 | 314.00 | 322.88 | 308.95 | 309.11 | 307.29 | 1,826 |
| 2026-06-30 | 330.00 | 335.00 | 315.01 | 317.15 | 315.29 | 864 |
| 2026-06-29 | 325.00 | 326.10 | 308.78 | 320.30 | 318.42 | 489 |
| 2026-06-26 | 319.99 | 326.77 | 309.00 | 320.59 | 318.71 | 1,392 |
| 2026-06-25 | 328.00 | 333.27 | 316.28 | 321.99 | 320.10 | 1,209 |
| 2026-06-24 | 312.00 | 327.77 | 306.02 | 320.45 | 318.57 | 15,676 |
| 2026-06-23 | 306.11 | 315.45 | 278.95 | 310.48 | 308.65 | 1,714 |
| 2026-06-22 | 313.00 | 320.00 | 303.01 | 310.87 | 309.04 | 904 |
| 2026-06-18 | 302.17 | 315.40 | 299.70 | 314.89 | 313.04 | 737 |
| 2026-06-17 | 314.00 | 317.99 | 305.00 | 307.32 | 305.52 | 902 |
| 2026-06-16 | 308.80 | 319.48 | 303.50 | 317.41 | 315.54 | 1,571 |
| 2026-06-15 | 303.51 | 315.00 | 298.50 | 311.47 | 309.64 | 2,310 |
| 2026-06-12 | 279.01 | 304.00 | 279.01 | 292.69 | 290.97 | 1,526 |
| 2026-06-11 | 268.39 | 282.99 | 266.81 | 279.92 | 278.27 | 3,320 |
| 2026-06-10 | 281.00 | 282.00 | 266.74 | 268.06 | 266.48 | 1,203 |
| 2026-06-09 | 272.52 | 283.99 | 270.04 | 276.57 | 274.94 | 2,478 |
| 2026-06-08 | 275.52 | 283.73 | 271.46 | 273.00 | 271.39 | 2,274 |
| 2026-06-05 | 290.50 | 305.00 | 283.31 | 283.83 | 282.16 | 1,472 |
| 2026-06-04 | 284.00 | 300.00 | 283.30 | 289.53 | 287.83 | 763 |
| 2026-06-03 | 286.90 | 294.74 | 285.00 | 288.16 | 286.47 | 3,065 |
| 2026-06-02 | 287.00 | 294.86 | 281.01 | 291.32 | 288.12 | 2,000 |
| 2026-06-01 | 285.99 | 290.28 | 275.70 | 290.05 | 286.86 | 3,172 |
| 2026-05-29 | 281.98 | 287.00 | 275.00 | 284.64 | 281.51 | 1,953 |
| 2026-05-28 | 270.99 | 281.89 | 265.00 | 281.00 | 277.91 | 1,688 |
| 2026-05-27 | 266.85 | 281.50 | 266.85 | 275.52 | 272.49 | 2,516 |
| 2026-05-26 | 261.00 | 268.28 | 259.11 | 266.20 | 263.27 | 4,158 |
| 2026-05-22 | 262.00 | 267.00 | 256.57 | 260.06 | 257.20 | 1,033 |
| 2026-05-21 | 253.01 | 261.34 | 244.95 | 261.15 | 258.28 | 2,209 |
| 2026-05-20 | 251.13 | 252.76 | 232.62 | 252.76 | 249.98 | 2,263 |
| 2026-05-19 | 254.00 | 256.83 | 241.30 | 249.75 | 247.00 | 2,504 |
| 2026-05-18 | 259.40 | 265.91 | 252.00 | 252.27 | 249.50 | 8,830 |
| 2026-05-15 | 262.00 | 270.45 | 259.60 | 260.14 | 257.28 | 637 |
| 2026-05-14 | 264.30 | 274.89 | 261.08 | 266.85 | 263.92 | 903 |
| 2026-05-13 | 260.00 | 264.80 | 256.76 | 261.60 | 258.72 | 1,422 |
| 2026-05-12 | 265.00 | 266.09 | 258.19 | 259.16 | 256.31 | 2,870 |
| 2026-05-11 | 272.00 | 278.88 | 261.75 | 264.84 | 261.93 | 2,049 |
| 2026-05-08 | 282.00 | 285.00 | 273.86 | 276.48 | 273.44 | 2,294 |
| 2026-05-07 | 287.00 | 293.10 | 281.42 | 284.07 | 280.95 | 4,845 |
| 2026-05-06 | 267.50 | 287.00 | 259.00 | 283.38 | 280.26 | 85,753 |
| 2026-05-05 | 260.40 | 265.00 | 256.00 | 261.99 | 259.11 | 4,965 |
| 2026-05-01 | 268.13 | 271.84 | 259.10 | 270.90 | 267.92 | 3,926 |
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.