Royal Caribbean Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	226.50	234.15	226.47	233.32	226.09	5,409
2024-11-08	220.62	228.00	220.62	225.44	218.45	1,570
2024-11-07	219.20	223.99	219.20	221.32	214.46	1,164
2024-11-06	211.00	226.33	211.00	225.91	218.90	5,995
2024-11-05	205.50	210.34	204.83	209.55	203.05	2,034
2024-11-04	201.20	203.28	200.03	203.22	196.92	1,340
2024-11-01	205.22	206.70	202.68	203.01	196.72	1,396
2024-10-31	209.55	212.43	206.52	206.52	200.12	2,281
2024-10-30	208.00	211.21	206.92	209.97	203.46	2,563
2024-10-29	197.36	213.85	197.36	209.38	202.89	5,608
2024-10-28	202.00	207.63	200.85	203.12	196.82	2,668
2024-10-25	202.76	203.67	199.25	199.93	193.73	1,257
2024-10-24	202.32	204.08	200.84	201.36	195.12	877
2024-10-23	202.30	202.65	199.97	199.97	193.77	1,524
2024-10-22	199.60	203.89	198.91	203.30	196.99	3,465
2024-10-21	199.60	200.95	198.15	199.99	193.79	2,249
2024-10-18	201.00	201.82	198.10	199.78	193.59	1,295
2024-10-17	203.30	204.21	201.98	202.37	196.10	6,336
2024-10-16	202.00	203.34	200.61	202.69	196.41	1,315
2024-10-15	200.36	204.36	198.93	203.10	196.80	9,260
2024-10-14	196.38	197.47	194.04	197.26	191.14	4,245
2024-10-11	194.67	195.93	194.18	195.47	189.41	1,344
2024-10-10	191.24	195.00	191.11	194.30	188.28	2,484
2024-10-09	188.39	192.28	186.81	192.19	186.24	6,021
2024-10-08	181.00	184.88	180.10	184.30	178.59	2,155
2024-10-07	178.55	181.74	178.10	180.17	174.59	3,884
2024-10-04	173.16	179.29	173.16	177.48	171.98	7,105
2024-10-03	173.36	175.32	172.52	173.19	167.82	360
2024-10-02	171.56	174.74	170.30	174.23	168.83	1,382
2024-10-01	177.56	178.31	170.87	174.74	169.32	1,716
2024-09-30	178.21	178.21	171.60	174.96	169.54	2,332
2024-09-27	182.74	182.84	177.46	178.77	173.23	2,815
2024-09-26	180.00	184.38	180.00	183.12	177.44	2,517
2024-09-25	178.98	178.98	176.28	176.88	171.40	2,512
2024-09-24	177.00	178.03	174.98	178.03	172.51	893
2024-09-23	174.23	176.02	172.74	175.00	169.57	1,712
2024-09-20	171.00	174.21	170.40	172.69	167.34	1,673
2024-09-19	170.29	173.00	169.15	172.11	166.39	1,507
2024-09-18	169.00	171.23	168.89	169.61	163.97	958
2024-09-17	169.74	171.66	168.17	168.57	162.96	48,985
2024-09-16	168.25	173.28	168.25	171.16	165.47	1,927
2024-09-13	165.83	169.56	165.83	168.42	162.82	6,277
2024-09-12	163.00	166.30	162.61	165.35	159.85	1,608
2024-09-11	158.00	161.87	156.45	161.87	156.49	890
2024-09-10	160.31	160.55	154.28	156.09	150.90	1,154
2024-09-09	156.55	161.62	156.55	159.80	154.49	26,366
2024-09-06	159.20	161.53	155.32	157.09	151.87	819
2024-09-05	158.65	161.40	158.02	158.74	153.46	1,591
2024-09-04	158.64	160.72	157.18	158.66	153.38	4,172
2024-09-03	162.00	163.58	159.26	159.84	154.52	1,160
2024-08-30	167.20	168.93	161.08	163.26	157.83	2,190
2024-08-29	168.50	168.95	166.68	168.45	162.85	1,173
2024-08-28	167.36	168.16	165.17	166.29	160.76	1,413
2024-08-27	161.71	168.44	161.71	168.44	162.84	1,462
2024-08-23	158.49	163.24	158.45	162.48	157.08	370
2024-08-22	158.71	159.09	157.02	158.34	153.07	306
2024-08-21	158.97	159.69	156.41	157.88	152.63	844
2024-08-20	160.39	161.28	158.67	159.20	153.91	308
2024-08-19	158.94	160.78	157.50	160.42	155.09	1,450
2024-08-16	159.48	160.27	157.63	157.63	152.39	1,593

← NewerPage 9 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.