Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	289.82	289.82	280.84	281.16	275.65	3,070
2025-10-31	285.99	288.09	284.16	288.09	282.44	1,021
2025-10-30	279.00	290.98	276.10	285.33	279.74	1,892
2025-10-29	291.99	294.99	283.00	284.06	278.49	4,592
2025-10-28	322.00	322.00	287.11	292.03	286.31	7,940
2025-10-27	318.80	322.00	317.50	319.86	313.59	1,367
2025-10-24	317.00	321.94	314.62	318.71	312.46	893
2025-10-23	314.00	320.00	312.01	316.78	310.57	676
2025-10-22	320.00	321.67	314.00	318.21	311.97	788
2025-10-21	305.98	313.35	303.94	313.35	307.21	2,487
2025-10-20	307.80	308.00	301.45	304.27	298.31	707
2025-10-17	295.00	301.36	295.00	300.43	294.54	803
2025-10-16	311.42	311.57	298.51	298.51	292.66	1,537
2025-10-15	316.50	318.22	310.58	312.85	306.72	752
2025-10-14	300.50	317.03	300.50	316.75	310.54	3,359
2025-10-13	311.00	311.39	305.87	305.87	299.87	2,055
2025-10-10	306.98	312.99	303.27	307.21	301.19	912
2025-10-09	308.24	312.46	307.87	308.32	302.28	3,218
2025-10-08	316.10	316.10	307.91	310.32	304.24	2,241
2025-10-07	318.05	318.05	308.06	314.84	308.67	1,021
2025-10-06	314.00	317.07	310.75	316.86	310.65	1,622
2025-10-03	325.00	329.00	315.31	316.51	310.30	976
2025-10-02	316.10	318.46	312.74	318.22	311.98	502
2025-10-01	320.82	321.70	312.74	319.55	313.29	5,098
2025-09-30	325.59	330.20	319.52	320.66	314.38	733
2025-09-29	329.50	339.85	320.43	325.38	319.00	6,147
2025-09-26	324.59	327.77	323.50	326.84	320.43	977
2025-09-25	321.80	326.25	319.84	325.31	318.93	471
2025-09-24	330.72	332.17	325.73	327.03	319.64	754
2025-09-23	329.33	340.18	329.20	332.93	325.41	1,579
2025-09-22	329.99	333.05	325.00	330.09	322.63	249
2025-09-19	326.20	328.09	316.05	326.89	319.50	1,358
2025-09-18	325.48	326.84	321.74	323.03	315.73	1,516
2025-09-17	323.12	324.57	320.10	323.14	315.83	829
2025-09-16	329.00	329.00	318.00	319.75	312.52	2,633
2025-09-15	338.96	339.71	330.67	330.67	323.20	862
2025-09-12	347.55	348.97	339.49	341.41	333.70	1,223
2025-09-11	341.62	354.99	341.50	353.20	345.22	2,683
2025-09-10	346.50	347.00	331.43	337.98	330.34	2,711
2025-09-09	349.14	353.26	346.62	348.23	340.36	317
2025-09-08	354.66	358.28	350.00	351.56	343.61	1,135
2025-09-05	351.17	362.87	350.01	350.62	342.70	1,283
2025-09-04	355.00	362.46	354.18	359.42	351.30	1,345
2025-09-03	354.72	358.88	351.73	354.35	346.34	489
2025-09-02	358.00	358.22	348.40	353.10	345.11	3,760
2025-08-29	364.90	366.43	357.16	361.80	353.63	1,124
2025-08-28	359.24	364.72	357.38	363.33	355.12	783
2025-08-27	353.75	359.56	352.00	359.20	351.08	3,597
2025-08-26	344.81	352.19	343.77	351.01	343.08	1,108
2025-08-22	324.00	341.93	324.00	341.89	334.16	841
2025-08-21	326.33	328.38	322.41	322.80	315.50	405
2025-08-20	330.85	330.85	317.74	324.94	317.59	1,023
2025-08-19	323.00	331.77	319.86	331.20	323.71	1,742
2025-08-18	315.00	329.79	313.00	327.40	320.00	2,419
2025-08-15	314.05	314.05	309.97	313.79	306.69	1,189
2025-08-14	314.00	314.00	310.63	312.75	305.68	1,029
2025-08-13	315.05	318.24	309.16	312.86	305.79	979
2025-08-12	306.92	311.40	304.95	309.99	302.99	760
2025-08-11	300.00	304.46	298.50	303.50	296.64	451
2025-08-08	310.01	312.00	302.80	303.40	296.54	1,244

← NewerPage 5 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.