Royal Caribbean Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	285.90	288.00	273.40	275.87	275.87	2,610
2026-10-22	285.51	290.01	282.85	287.19	287.19	2,697
2026-10-21	289.92	292.29	286.00	292.29	292.29	1,050
2026-10-20	281.00	296.55	275.66	288.74	288.74	1,827
2026-10-19	282.00	282.00	274.00	280.90	280.90	1,683
2026-10-16	283.00	287.01	277.24	277.29	277.29	11,065
2026-10-15	274.23	280.82	269.00	280.82	280.82	1,162
2026-10-14	278.00	284.17	272.70	275.11	275.11	1,245
2026-10-13	280.00	284.64	278.67	281.58	281.58	2,011
2026-10-12	277.50	284.89	276.25	280.39	280.39	981
2026-10-09	281.94	287.74	278.28	278.84	278.84	1,280
2026-10-08	282.94	289.61	276.00	282.98	282.98	8,851
2026-10-07	284.65	289.85	280.00	286.92	286.92	7,451
2026-10-06	275.40	287.24	270.00	285.53	285.53	2,178
2026-10-05	274.00	279.90	269.80	272.48	272.48	916
2026-10-02	268.33	282.32	268.33	277.15	277.15	1,891
2026-10-01	262.75	269.28	262.75	267.56	267.56	1,302
2026-09-30	262.48	269.51	256.00	266.64	266.64	7,059
2026-09-29	245.80	260.49	240.00	259.31	259.31	6,226
2026-09-28	241.76	248.81	238.98	246.96	246.96	1,758
2026-09-25	239.78	246.60	237.13	241.61	241.61	1,339
2026-09-24	228.00	243.04	226.00	240.20	240.20	3,033

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.