Royal Caribbean Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	68.380	74.150	67.920	73.630	71.182	32
2021-12-03	68.135	69.110	66.470	66.470	64.260	364
2021-12-02	66.000	69.000	65.220	68.900	66.609	148
2021-12-01	71.150	72.270	67.080	67.630	65.381	1,074
2021-11-30	69.280	69.799	66.952	68.800	66.512	776
2021-11-29	68.800	72.530	68.200	70.030	67.701	5,291
2021-11-26	71.000	71.380	68.000	68.000	65.739	2,001
2021-11-24	78.120	79.860	77.840	78.930	76.305	52
2021-11-23	79.660	80.420	78.680	78.690	76.073	5,887
2021-11-22	80.900	81.610	79.100	79.510	76.866	827
2021-11-19	82.010	82.390	78.790	80.390	77.717	1,464
2021-11-18	83.470	83.910	82.660	82.660	79.911	3,849
2021-11-17	83.340	83.730	82.280	82.910	80.153	29,590
2021-11-16	85.000	85.000	82.930	83.410	80.636	1,444
2021-11-15	85.100	86.810	85.010	85.270	82.435	1,254
2021-11-12	86.940	86.940	83.610	83.870	81.081	449
2021-11-11	88.780	88.780	86.480	86.525	83.648	377
2021-11-10	90.000	91.100	88.890	88.890	85.934	7,905
2021-11-09	91.700	92.900	90.500	90.510	87.500	2,574
2021-11-08	97.140	98.267	93.790	94.020	90.894	46,170
2021-11-05	97.000	97.980	93.200	96.550	93.339	8,211
2021-11-04	90.200	90.490	88.450	88.760	85.808	147
2021-11-03	87.000	90.190	86.770	90.100	87.104	471
2021-11-02	87.790	88.140	86.430	87.268	84.366	1,352
2021-11-01	84.410	87.960	83.950	87.830	84.909	982
2021-10-29	83.960	85.870	83.640	83.700	80.917	11
2021-10-28	83.330	84.270	82.640	84.250	81.448	14
2021-10-27	84.420	85.110	84.210	84.350	81.545	1,971
2021-10-26	86.375	86.675	84.500	84.500	81.690	955
2021-10-25	84.400	85.540	84.278	84.590	81.777	442

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.