Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	68.210	69.190	64.290	64.377	62.236	1,124
2022-03-04	70.500	70.915	68.330	69.150	66.851	1,102
2022-03-03	75.670	76.090	71.887	72.700	70.283	3,650
2022-03-02	74.610	75.900	73.930	75.370	72.864	192
2022-03-01	79.100	79.100	73.240	73.360	70.921	746
2022-02-28	81.870	82.250	79.810	80.820	78.132	1,571
2022-02-25	82.000	82.900	81.250	82.270	79.534	207
2022-02-24	75.190	78.940	75.190	77.880	75.290	383
2022-02-23	81.950	81.950	81.134	81.134	78.436	575
2022-02-22	82.700	84.639	82.020	84.300	81.497	560
2022-02-18	84.590	84.880	83.020	83.830	81.042	4
2022-02-17	85.350	85.990	85.100	85.980	83.121	32
2022-02-16	85.840	88.415	85.580	86.510	83.633	112
2022-02-15	85.540	86.585	85.260	85.850	82.995	29
2022-02-14	84.410	85.900	83.770	84.360	81.555	132
2022-02-11	88.010	89.350	84.670	84.670	81.854	2,875
2022-02-10	87.600	90.480	86.950	88.460	85.518	762
2022-02-09	87.140	89.305	86.760	88.680	85.731	3,166
2022-02-08	83.420	86.500	82.680	85.820	82.966	1,324
2022-02-07	77.260	81.936	76.170	81.820	79.099	1,543
2022-02-04	77.850	78.350	75.230	77.160	74.594	433
2022-02-03	80.650	81.105	79.910	80.010	77.349	103
2022-02-02	81.210	81.700	79.810	81.420	78.713	75
2022-02-01	77.720	81.600	77.720	80.880	78.190	446
2022-01-31	74.640	77.430	73.350	77.430	74.855	209
2022-01-28	75.780	75.780	72.228	73.430	70.988	286
2022-01-27	81.990	81.990	76.670	77.230	74.662	961
2022-01-26	81.600	83.590	81.232	83.590	80.810	705
2022-01-25	77.260	79.100	75.990	79.100	76.470	6
2022-01-24	77.040	77.850	73.580	76.400	73.859	708
2022-01-21	80.510	80.870	78.090	80.120	77.456	196
2022-01-20	81.500	85.130	81.500	84.050	81.255	209
2022-01-19	82.630	82.630	80.900	81.950	79.225	23
2022-01-18	83.180	83.690	82.530	82.670	79.921	1,394
2022-01-14	83.320	83.320	81.850	82.480	79.737	213
2022-01-13	82.420	85.210	82.110	84.190	81.390	309
2022-01-12	81.970	82.040	80.760	81.900	79.177	2,003
2022-01-11	79.670	82.130	79.230	82.130	79.399	142
2022-01-10	81.890	81.890	77.360	79.050	76.421	995
2022-01-07	78.250	82.415	78.250	81.660	78.945	831
2022-01-06	81.000	82.555	77.579	79.215	76.581	723
2022-01-05	83.350	84.000	81.320	81.590	78.877	19
2022-01-04	82.010	83.400	81.760	81.840	79.119	223
2021-12-31	76.640	77.200	76.440	76.800	74.246	2,714
2021-12-30	77.740	79.530	76.900	77.902	75.312	111
2021-12-29	77.270	78.590	76.410	78.440	75.832	1,813
2021-12-23	80.420	80.420	78.090	79.110	76.479	1,617
2021-12-22	76.690	79.820	75.612	79.750	77.098	418
2021-12-21	74.496	77.030	74.496	76.230	73.695	211
2021-12-20	70.100	74.420	69.740	72.440	70.031	441
2021-12-17	68.440	73.020	68.440	72.720	70.302	363
2021-12-16	71.450	72.229	69.070	70.340	68.001	3,164
2021-12-15	71.150	71.410	68.260	69.100	66.802	209
2021-12-14	71.000	73.064	71.000	71.930	69.538	31
2021-12-13	73.900	73.900	71.020	71.480	69.103	913
2021-12-10	75.650	76.160	73.490	75.000	72.506	8
2021-12-09	73.390	75.060	73.350	74.730	72.245	5,333
2021-12-08	73.030	77.420	73.030	75.340	72.835	3,260
2021-12-07	72.910	74.340	72.138	73.588	71.141	6,032
2021-12-06	68.380	74.150	67.920	73.630	71.182	32

← NewerPage 20 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.