Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	315.75	316.50	306.54	306.75	299.82	1,246
2025-08-06	313.50	313.77	309.40	310.91	303.88	359
2025-08-05	316.00	317.46	309.43	312.71	305.64	687
2025-08-04	316.00	319.20	313.10	314.98	307.86	1,845
2025-08-01	307.13	315.20	303.92	312.58	305.51	1,705
2025-07-31	333.00	336.77	319.58	319.58	312.35	1,457
2025-07-30	335.50	337.70	329.44	332.41	324.90	803
2025-07-29	333.00	341.74	321.30	336.26	328.66	8,276
2025-07-28	349.05	356.01	349.05	351.02	343.09	1,346
2025-07-25	351.00	352.18	348.75	350.94	343.01	553
2025-07-24	353.74	355.15	350.75	351.25	343.31	413
2025-07-23	351.72	355.79	350.48	355.79	347.75	947
2025-07-22	350.00	350.50	339.00	347.41	339.56	3,396
2025-07-21	353.00	353.00	346.14	349.11	341.22	1,074
2025-07-18	350.98	352.55	349.12	350.09	342.18	1,228
2025-07-17	341.00	347.42	340.21	347.42	339.56	2,983
2025-07-16	342.52	347.04	339.99	340.36	332.66	828
2025-07-15	340.78	341.19	333.97	341.19	333.47	8,828
2025-07-14	338.50	344.57	337.10	342.58	334.83	3,521
2025-07-11	338.50	340.71	336.00	338.67	331.02	5,400
2025-07-10	336.63	341.77	335.09	341.64	333.91	3,067
2025-07-09	333.00	334.71	330.05	332.93	325.40	799
2025-07-08	330.50	335.30	325.88	332.61	325.10	1,917
2025-07-07	333.00	336.63	329.04	329.91	322.46	1,356
2025-07-03	328.00	333.58	327.11	333.58	326.04	1,588
2025-07-02	314.23	324.11	314.23	322.51	315.22	1,924
2025-07-01	311.00	317.41	309.56	315.87	308.73	1,499
2025-06-30	308.50	313.93	307.00	309.11	302.12	1,912
2025-06-27	296.07	307.03	296.07	305.00	298.11	2,385
2025-06-26	286.00	295.51	284.50	295.51	288.83	3,213
2025-06-25	279.56	282.59	279.56	282.39	276.01	494
2025-06-24	282.83	285.50	279.47	281.24	274.88	2,290
2025-06-23	271.29	272.35	260.50	271.24	265.10	2,807
2025-06-20	269.08	273.64	268.42	272.41	266.25	852
2025-06-18	262.00	268.39	262.00	267.87	261.82	1,371
2025-06-17	262.52	266.41	261.23	261.23	255.32	1,068
2025-06-16	260.65	266.50	260.65	264.43	258.45	674
2025-06-13	254.37	261.71	253.74	258.54	252.70	1,784
2025-06-12	265.36	268.83	264.26	266.54	260.51	532
2025-06-11	270.59	270.74	265.75	268.69	262.61	3,671
2025-06-10	273.10	274.16	266.84	267.99	261.93	939
2025-06-09	277.50	279.61	274.18	274.31	268.11	359
2025-06-06	274.63	275.96	273.02	275.63	269.40	1,349
2025-06-05	266.25	272.67	265.45	272.29	266.14	999
2025-06-04	267.75	268.70	263.41	265.83	259.82	1,357
2025-06-03	262.23	267.18	261.89	266.77	260.00	924
2025-06-02	255.22	261.40	254.59	261.40	254.77	1,043
2025-05-30	252.00	258.16	252.00	256.79	250.28	1,137
2025-05-29	251.30	254.31	251.10	253.50	247.07	603
2025-05-28	254.78	255.05	252.80	253.28	246.86	259
2025-05-27	247.04	256.49	242.91	255.54	249.06	5,099
2025-05-23	232.75	241.29	232.60	240.75	234.65	1,357
2025-05-22	237.53	238.80	236.38	238.23	232.19	958
2025-05-21	247.15	247.15	239.17	240.19	234.10	474
2025-05-20	248.76	250.69	246.30	249.88	243.55	799
2025-05-19	250.93	254.35	248.08	254.35	247.90	327
2025-05-16	251.67	254.23	249.71	254.03	247.59	581
2025-05-15	249.02	251.62	247.88	251.19	244.82	494
2025-05-14	248.00	252.55	247.80	251.93	245.54	591
2025-05-13	243.45	248.27	243.45	247.67	241.39	9,266

← NewerPage 6 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.