Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	259.76	260.13	254.71	256.18	248.82	33,253
2025-02-10	266.30	267.65	261.17	263.44	255.88	804
2025-02-07	271.46	272.29	264.78	264.78	257.18	1,830
2025-02-06	269.95	271.82	267.51	269.52	261.78	842
2025-02-05	264.49	267.40	261.83	266.37	258.72	3,403
2025-02-04	261.00	266.59	259.97	262.27	254.74	3,767
2025-02-03	256.00	266.54	256.00	263.18	255.63	2,796
2025-01-31	275.00	276.86	268.49	269.80	262.06	5,329
2025-01-30	270.00	272.83	268.00	272.72	264.89	4,816
2025-01-29	264.22	271.37	264.22	266.70	259.05	6,580
2025-01-28	237.68	269.78	237.68	268.78	261.07	21,534
2025-01-27	230.00	236.68	226.11	233.35	226.65	1,949
2025-01-24	239.80	239.80	232.05	232.05	225.39	537
2025-01-23	236.00	237.22	233.17	236.90	230.10	2,088
2025-01-22	242.90	243.10	236.27	238.34	231.50	1,512
2025-01-21	244.00	250.05	243.97	246.60	239.52	1,550
2025-01-17	234.01	243.29	233.94	242.44	235.48	2,727
2025-01-16	231.20	234.59	230.46	232.50	225.83	523
2025-01-15	233.05	235.00	231.06	233.32	226.62	1,234
2025-01-14	229.65	229.78	226.75	229.43	222.85	824
2025-01-13	222.39	228.00	222.39	225.86	219.38	556
2025-01-10	224.00	230.36	223.00	225.83	219.34	5,726
2025-01-08	224.52	227.09	223.23	225.80	219.32	2,676
2025-01-07	227.97	227.97	220.76	224.88	218.43	1,320
2025-01-06	232.00	232.40	228.14	228.42	221.87	3,298
2025-01-03	229.80	230.32	223.72	229.02	222.45	2,761
2025-01-02	232.46	233.41	227.61	228.65	222.09	1,430
2024-12-31	233.01	233.77	230.36	230.47	223.85	740
2024-12-30	228.98	235.13	227.56	233.41	226.71	4,826
2024-12-27	235.70	235.83	231.09	232.42	225.75	591
2024-12-24	238.98	239.65	237.13	239.65	232.22	1,135
2024-12-23	237.26	237.99	232.45	237.08	229.73	231
2024-12-20	236.63	240.03	234.82	238.91	231.50	973
2024-12-19	229.95	235.67	227.90	229.71	222.58	2,799
2024-12-18	242.00	242.68	237.65	237.82	230.45	3,281
2024-12-17	240.60	243.27	238.00	242.42	234.91	1,594
2024-12-16	247.00	249.22	241.72	242.81	235.28	1,323
2024-12-13	244.66	245.89	243.11	245.23	237.63	314
2024-12-12	247.60	247.63	243.62	244.93	237.34	400
2024-12-11	248.08	249.93	246.47	246.70	239.05	3,784
2024-12-10	250.54	254.45	245.54	245.54	237.93	1,625
2024-12-09	258.11	258.75	243.44	249.37	241.64	3,030
2024-12-06	253.50	256.52	251.57	255.92	247.99	764
2024-12-05	248.93	255.35	248.93	252.38	244.56	1,426
2024-12-04	245.91	248.50	245.00	247.01	239.35	766
2024-12-03	246.25	248.71	243.84	245.80	238.18	1,175
2024-12-02	243.51	249.52	243.51	247.42	239.75	1,989
2024-11-29	240.99	244.95	240.89	244.06	236.49	3,001
2024-11-27	243.94	245.29	240.85	241.98	234.48	1,018
2024-11-26	242.87	245.22	240.55	244.40	236.82	1,000
2024-11-25	242.33	244.00	238.29	240.06	232.62	1,589
2024-11-22	237.50	242.20	237.00	241.70	234.21	1,233
2024-11-21	235.85	239.32	235.36	237.86	230.49	1,609
2024-11-20	235.00	238.68	234.06	234.52	227.25	1,301
2024-11-19	226.36	233.80	225.36	231.76	224.58	101,026
2024-11-18	230.01	232.90	223.89	230.31	223.17	1,268
2024-11-15	231.06	234.07	230.16	231.09	223.93	2,140
2024-11-14	235.00	236.40	232.81	232.87	225.65	1,348
2024-11-13	238.09	239.00	234.02	235.48	228.18	1,844
2024-11-12	232.63	235.93	231.85	235.61	228.31	1,336

← NewerPage 8 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.