Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	322.00	340.22	317.45	340.22	334.69	3,850
2026-01-30	341.50	344.57	318.60	323.20	317.94	4,241
2026-01-29	295.00	340.52	291.00	334.34	328.90	11,955
2026-01-28	288.01	301.67	288.00	297.45	292.61	1,114
2026-01-27	293.50	294.63	290.45	290.45	285.73	698
2026-01-26	285.01	293.19	281.80	292.32	287.56	551
2026-01-23	287.90	288.00	281.59	285.37	280.73	499
2026-01-22	278.95	287.07	277.02	285.79	281.14	2,169
2026-01-21	273.05	276.77	268.93	276.09	271.60	1,466
2026-01-20	273.09	273.83	263.34	271.01	266.60	4,262
2026-01-16	279.25	279.90	273.40	275.95	271.46	382
2026-01-15	279.49	286.48	275.96	277.03	272.52	1,456
2026-01-14	291.79	293.98	274.54	276.66	272.17	5,620
2026-01-13	304.00	304.00	285.82	287.09	282.42	1,218
2026-01-12	309.53	313.33	300.63	302.56	297.64	1,949
2026-01-09	305.00	311.64	303.01	310.19	305.15	864
2026-01-08	299.89	314.17	297.01	308.19	303.18	2,827
2026-01-07	297.90	300.56	294.01	299.15	294.29	2,750
2026-01-06	281.50	295.52	278.02	295.07	290.28	1,168
2026-01-05	282.50	285.97	276.56	284.85	280.21	9,731
2026-01-02	279.76	282.86	277.28	282.33	277.74	5,205
2025-12-31	280.33	284.73	279.40	280.65	276.09	4,879
2025-12-30	282.59	285.80	280.31	282.90	278.30	641
2025-12-29	285.27	287.00	280.45	280.45	275.89	3,371
2025-12-24	295.00	298.64	291.30	294.07	288.31	279
2025-12-23	300.04	304.00	292.01	292.04	286.31	2,747
2025-12-22	293.99	301.59	293.01	298.74	292.88	487
2025-12-19	286.98	300.44	284.79	294.56	288.79	4,715
2025-12-18	284.00	290.43	284.00	287.27	281.63	1,233
2025-12-17	283.98	290.25	281.06	287.06	281.43	1,206
2025-12-16	286.13	290.48	280.98	283.89	278.32	7,033
2025-12-15	281.24	288.53	278.81	288.46	282.81	3,599
2025-12-12	282.36	283.00	277.01	279.69	274.21	2,063
2025-12-11	256.75	279.20	256.75	278.93	273.46	3,282
2025-12-10	248.02	257.30	245.90	257.13	252.08	502
2025-12-09	252.69	254.93	245.11	248.99	244.11	373
2025-12-08	258.15	261.26	247.81	252.91	247.95	1,933
2025-12-05	260.43	261.60	256.68	257.80	252.75	1,570
2025-12-04	266.64	267.50	258.45	259.93	254.83	824
2025-12-03	265.40	269.33	263.00	267.01	261.77	1,377
2025-12-02	267.00	271.65	259.51	265.75	260.54	1,325
2025-12-01	262.73	269.57	260.22	267.44	262.20	2,532
2025-11-28	266.66	270.00	265.24	266.26	261.04	2,807
2025-11-26	267.50	273.00	264.91	267.23	261.99	847
2025-11-25	255.83	271.96	255.24	268.31	263.05	1,302
2025-11-24	264.72	268.88	261.15	266.23	261.01	473
2025-11-21	254.72	267.43	250.70	265.91	260.70	816
2025-11-20	260.22	263.25	255.46	256.91	251.87	597
2025-11-19	250.46	255.58	248.91	254.05	249.07	638
2025-11-18	244.36	252.99	244.00	252.99	248.03	639
2025-11-17	251.65	252.39	246.54	248.37	243.50	544
2025-11-14	251.66	254.40	246.67	252.60	247.65	2,747
2025-11-13	262.91	267.00	256.40	257.05	252.01	3,185
2025-11-12	262.16	270.49	262.16	264.04	258.86	946
2025-11-11	265.20	267.55	262.41	264.51	259.32	382
2025-11-10	259.00	261.77	256.53	261.76	256.63	967
2025-11-07	252.06	257.33	251.09	254.38	249.39	1,214
2025-11-06	254.99	256.72	252.43	253.46	248.49	1,338
2025-11-05	256.29	262.76	256.29	257.55	252.50	1,405
2025-11-04	270.00	270.00	257.40	258.52	253.45	1,387

← NewerPage 4 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.