Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	246.25	247.43	240.17	242.82	236.66	561
2025-05-09	233.44	234.42	232.24	232.48	226.59	1,421
2025-05-08	231.99	234.58	230.11	234.00	228.07	695
2025-05-07	228.75	230.23	226.06	226.20	220.47	2,548
2025-05-06	224.55	227.08	222.28	225.63	219.91	2,321
2025-05-02	222.25	229.89	221.11	229.10	223.29	3,583
2025-05-01	219.04	224.05	216.06	224.05	218.37	5,296
2025-04-30	209.00	212.90	203.76	212.28	206.89	2,619
2025-04-29	219.89	227.12	209.48	216.99	211.48	2,964
2025-04-28	213.75	218.33	211.54	213.79	208.37	1,098
2025-04-25	212.18	213.30	209.60	210.82	205.48	529
2025-04-24	205.67	212.10	205.45	211.44	206.08	1,202
2025-04-23	205.85	218.06	205.85	209.01	203.71	1,939
2025-04-22	193.45	200.10	192.00	198.19	193.17	989
2025-04-17	192.99	194.50	190.48	194.02	189.10	28,923
2025-04-16	192.00	193.85	189.23	190.09	185.27	2,108
2025-04-15	194.17	196.64	192.00	193.33	188.43	230
2025-04-14	194.99	198.05	189.02	191.59	186.73	504
2025-04-11	192.35	193.47	185.38	191.99	187.12	1,365
2025-04-10	208.87	210.28	188.46	194.68	189.74	9,946
2025-04-09	176.00	209.16	175.00	206.88	201.63	4,915
2025-04-08	189.14	192.35	182.87	184.25	179.58	3,218
2025-04-07	172.00	186.64	164.00	182.54	177.91	7,166
2025-04-04	191.65	191.65	174.08	181.27	176.67	6,397
2025-04-03	204.02	204.08	189.08	192.56	187.68	2,072
2025-04-02	203.02	213.02	203.00	210.60	205.26	469
2025-04-01	203.62	207.76	200.47	205.34	200.13	936
2025-03-31	199.41	204.44	195.05	204.44	199.26	2,208
2025-03-28	214.79	216.39	206.00	208.08	202.81	1,097
2025-03-27	218.25	218.98	213.07	218.02	212.49	622
2025-03-26	224.86	227.65	219.01	219.26	213.70	1,807
2025-03-25	225.25	226.55	223.51	224.78	219.08	717
2025-03-24	220.00	225.38	219.06	225.31	219.60	14,073
2025-03-21	212.00	215.75	207.25	215.66	210.19	1,723
2025-03-20	213.49	218.59	212.00	214.41	208.97	1,600
2025-03-19	207.39	216.60	205.08	215.79	210.32	1,540
2025-03-18	217.17	218.18	203.64	206.66	201.42	7,243
2025-03-17	215.19	221.51	215.19	221.51	215.89	781
2025-03-14	210.00	214.29	207.84	211.60	206.23	10,469
2025-03-13	214.91	217.01	205.98	208.02	202.75	1,989
2025-03-12	210.00	216.87	206.49	208.09	202.82	2,819
2025-03-11	205.00	210.74	197.22	210.74	205.40	5,056
2025-03-10	212.99	212.99	201.44	203.10	197.95	3,996
2025-03-07	212.80	213.71	205.47	211.28	205.93	3,158
2025-03-06	223.96	226.95	217.94	217.94	211.68	2,746
2025-03-05	232.90	232.90	225.14	231.07	224.44	1,279
2025-03-04	241.50	242.48	220.35	228.65	222.09	2,764
2025-03-03	245.21	251.33	243.71	244.93	237.90	14,575
2025-02-28	238.50	244.94	237.51	240.54	233.64	1,177
2025-02-27	240.72	248.50	237.49	243.65	236.66	2,098
2025-02-26	239.37	247.69	238.07	243.22	236.24	2,457
2025-02-25	239.88	239.88	230.78	237.60	230.78	1,509
2025-02-24	236.83	241.82	233.14	239.02	232.15	4,123
2025-02-21	245.00	245.46	230.94	234.29	227.56	1,950
2025-02-20	263.37	263.50	232.11	242.45	235.49	12,640
2025-02-19	261.74	263.19	258.01	263.19	255.64	24,472
2025-02-18	263.00	266.24	258.31	260.76	253.27	5,034
2025-02-14	260.38	263.95	257.71	263.83	256.26	2,947
2025-02-13	262.22	263.56	254.25	256.68	249.31	1,050
2025-02-12	252.20	257.75	252.20	256.39	249.04	1,310

← NewerPage 7 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.