Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	256.00	280.93	250.00	267.27	264.33	3,075
2026-04-29	257.90	260.70	250.52	254.42	251.62	1,468
2026-04-28	259.35	261.80	254.28	259.02	256.17	3,852
2026-04-27	265.50	269.90	258.50	259.93	257.07	1,037
2026-04-24	261.37	266.00	256.01	265.45	262.53	1,167
2026-04-23	264.99	269.50	258.70	262.76	259.87	1,128
2026-04-22	274.64	278.00	266.26	266.51	263.58	2,186
2026-04-21	282.88	288.02	271.32	271.32	268.34	2,300
2026-04-20	276.11	283.00	274.70	278.00	274.94	1,758
2026-04-17	268.02	295.12	267.00	288.00	284.83	7,135
2026-04-16	281.99	287.15	267.54	268.08	265.13	1,972
2026-04-15	286.00	286.00	277.21	283.97	280.85	956
2026-04-14	283.50	289.00	276.29	284.20	281.07	884
2026-04-13	270.45	278.00	268.00	277.71	274.65	2,279
2026-04-10	286.55	286.55	272.00	273.92	270.91	3,425
2026-04-09	279.96	285.03	270.74	277.61	274.56	1,970
2026-04-08	284.60	303.03	281.86	283.41	280.29	4,346
2026-04-07	273.00	278.20	262.56	267.16	264.22	1,590
2026-04-02	273.22	279.98	267.41	274.92	271.90	1,395
2026-04-01	280.00	285.24	271.50	282.45	279.34	985
2026-03-31	266.00	275.38	261.00	273.33	270.32	1,623
2026-03-30	259.25	272.35	254.52	262.64	259.75	910
2026-03-27	280.79	281.84	260.94	261.64	258.76	1,458
2026-03-26	283.50	285.00	272.00	275.63	272.60	826
2026-03-25	278.13	288.00	273.41	280.17	277.09	2,414
2026-03-24	276.25	282.00	270.11	275.35	272.32	661
2026-03-23	263.72	283.16	256.11	277.46	274.40	3,056
2026-03-20	275.25	279.25	262.71	263.03	260.14	1,188
2026-03-19	270.00	275.00	263.65	274.26	271.24	3,239
2026-03-18	280.00	288.00	271.80	272.51	269.51	4,569
2026-03-17	280.50	285.74	275.00	281.89	278.79	3,526
2026-03-16	273.92	285.83	268.98	280.30	277.22	1,274
2026-03-13	268.37	277.38	261.23	270.04	267.07	1,762
2026-03-12	284.00	284.00	266.33	267.75	264.81	2,276
2026-03-11	287.59	290.19	280.02	284.29	281.16	485
2026-03-10	287.01	296.00	281.10	285.69	282.55	4,048
2026-03-09	270.00	278.22	256.72	277.68	274.63	4,055
2026-03-06	283.00	283.96	265.75	276.14	273.10	2,868
2026-03-05	290.00	290.81	277.97	282.06	277.47	1,339
2026-03-04	296.00	307.55	291.77	291.98	287.23	1,309
2026-03-03	298.00	299.80	286.02	298.46	293.61	1,401
2026-03-02	306.00	306.00	286.00	300.57	295.69	4,404
2026-02-27	317.75	325.00	308.38	309.09	304.06	1,113
2026-02-26	313.15	321.19	308.01	317.36	312.20	1,567
2026-02-25	320.50	323.59	311.58	318.70	313.52	996
2026-02-24	301.22	318.52	300.00	315.76	310.63	1,015
2026-02-23	312.00	320.56	300.95	302.67	297.75	792
2026-02-20	310.50	317.16	307.27	316.21	311.07	517
2026-02-19	318.99	321.54	307.71	311.26	306.20	1,402
2026-02-18	326.87	335.00	318.00	320.06	314.86	437
2026-02-17	323.00	330.33	313.00	326.72	321.41	974
2026-02-13	334.20	339.02	322.69	324.41	319.14	1,059
2026-02-12	339.50	347.91	329.00	334.27	328.84	1,009
2026-02-11	351.00	352.00	335.52	336.03	330.57	862
2026-02-10	347.90	356.74	342.00	347.78	342.13	1,302
2026-02-09	349.51	349.99	340.00	347.79	342.14	994
2026-02-06	325.00	345.68	319.50	343.32	337.74	1,805
2026-02-05	329.00	338.79	323.52	327.87	322.54	1,235
2026-02-04	323.51	332.74	321.15	322.80	317.55	1,033
2026-02-03	335.72	339.93	326.85	326.92	321.60	820

← NewerPage 3 of 21 · 1,236 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.