Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,167.01 | 5,167.01 | 5,167.01 | 5,167.01 | 5,167.01 | 123 |
| 2026-10-15 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2026-10-14 | 5,096.34 | 5,100.00 | 5,096.34 | 5,100.00 | 5,100.00 | 52 |
| 2026-10-13 | 5,145.88 | 5,145.88 | 5,145.88 | 5,145.88 | 5,145.88 | 7 |
| 2026-10-12 | 5,145.43 | 5,145.43 | 5,145.43 | 5,145.43 | 5,145.43 | 20 |
| 2026-10-09 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 13 |
| 2026-10-08 | 5,020.00 | 5,103.99 | 5,020.00 | 5,103.00 | 5,103.00 | 28 |
| 2026-10-07 | 5,147.00 | 5,150.00 | 5,147.00 | 5,150.00 | 5,150.00 | 39 |
| 2026-10-06 | 5,130.00 | 5,175.00 | 5,130.00 | 5,175.00 | 5,175.00 | 228 |
| 2026-10-05 | 4,953.63 | 4,953.63 | 4,920.00 | 4,940.00 | 4,940.00 | 102 |
| 2026-10-02 | 4,984.18 | 5,049.99 | 4,984.18 | 5,040.90 | 5,040.90 | 100 |
| 2026-10-01 | 4,837.99 | 5,000.00 | 4,837.99 | 5,000.00 | 5,000.00 | 90 |
| 2026-09-30 | 4,750.00 | 4,880.99 | 4,750.00 | 4,838.00 | 4,838.00 | 137 |
| 2026-09-29 | 4,625.00 | 4,700.00 | 4,600.00 | 4,680.01 | 4,680.01 | 562 |
| 2026-09-28 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 17 |
| 2026-09-25 | 4,265.00 | 4,349.99 | 4,265.00 | 4,315.00 | 4,315.00 | 135 |
| 2026-09-24 | 4,195.00 | 4,272.00 | 4,195.00 | 4,265.00 | 4,265.00 | 288 |
| 2026-09-23 | 3,950.00 | 3,996.00 | 3,900.00 | 3,996.00 | 3,996.00 | 3,245 |
| 2026-09-22 | 4,300.01 | 4,300.01 | 4,007.00 | 4,089.25 | 4,089.25 | 702 |
| 2026-09-21 | 4,253.00 | 4,318.00 | 4,253.00 | 4,318.00 | 4,318.00 | 178 |
| 2026-09-18 | 4,270.01 | 4,270.01 | 4,229.00 | 4,232.59 | 4,232.59 | 172 |
| 2026-09-17 | 4,300.00 | 4,308.00 | 4,297.54 | 4,308.00 | 4,308.00 | 189 |
| 2026-09-15 | 4,300.01 | 4,307.00 | 4,270.00 | 4,270.00 | 4,268.50 | 67 |
| 2026-09-14 | 4,391.00 | 4,391.00 | 4,366.00 | 4,366.00 | 4,364.47 | 40 |
| 2026-09-11 | 4,500.52 | 4,500.52 | 4,500.52 | 4,500.52 | 4,473.35 | 25 |
| 2026-09-10 | 4,385.24 | 4,390.00 | 4,385.24 | 4,390.00 | 4,363.50 | 926 |
| 2026-09-09 | 4,457.09 | 4,457.09 | 4,370.01 | 4,370.01 | 4,343.63 | 89 |
| 2026-09-08 | 4,484.00 | 4,484.00 | 4,484.00 | 4,484.00 | 4,456.93 | 10 |
| 2026-09-07 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 4,459.91 | 0 |
| 2026-09-04 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 4,459.91 | 26 |
| 2026-09-03 | 4,492.50 | 4,492.50 | 4,492.50 | 4,492.50 | 4,465.38 | 10 |
| 2026-09-02 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,572.23 | 11 |
| 2026-09-01 | 4,541.00 | 4,550.00 | 4,541.00 | 4,550.00 | 4,522.53 | 87 |
| 2026-08-31 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,916.14 | 0 |
| 2026-08-28 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,916.14 | 0 |
| 2026-08-27 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,916.14 | 0 |
| 2026-08-26 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,916.14 | 0 |
| 2026-08-25 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,916.14 | 33 |
| 2026-08-24 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 4,886.32 | 0 |
| 2026-08-21 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 4,886.32 | 42 |
| 2026-08-20 | 5,199.00 | 5,199.00 | 5,199.00 | 5,199.00 | 5,167.61 | 0 |
| 2026-08-19 | 5,199.00 | 5,199.00 | 5,199.00 | 5,199.00 | 5,167.61 | 0 |
| 2026-08-18 | 5,199.00 | 5,199.00 | 5,199.00 | 5,199.00 | 5,167.61 | 0 |
| 2026-08-17 | 5,199.00 | 5,199.00 | 5,199.00 | 5,199.00 | 5,167.61 | 0 |
| 2026-08-14 | 5,230.00 | 5,230.00 | 5,199.00 | 5,199.00 | 5,167.61 | 21 |
| 2026-08-13 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,218.31 | 0 |
| 2026-08-12 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,218.31 | 71 |
| 2026-08-11 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,536.37 | 0 |
| 2026-08-10 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,536.37 | 0 |
| 2026-08-07 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,536.37 | 0 |
| 2026-08-06 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,536.37 | 100 |
| 2026-08-05 | 5,648.00 | 5,648.00 | 5,618.25 | 5,619.76 | 5,585.83 | 48 |
| 2026-08-04 | 5,653.00 | 5,653.00 | 5,628.99 | 5,629.07 | 5,595.09 | 180 |
| 2026-08-03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,566.19 | 11 |
| 2026-07-31 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,566.19 | 0 |
| 2026-07-30 | 5,535.01 | 5,600.00 | 5,535.01 | 5,600.00 | 5,566.19 | 46 |
| 2026-07-29 | 5,562.24 | 5,562.24 | 5,535.01 | 5,535.01 | 5,501.60 | 65 |
| 2026-07-28 | 5,270.00 | 5,590.20 | 5,270.00 | 5,590.20 | 5,556.45 | 705 |
| 2026-07-27 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 5,246.14 | 154 |
| 2026-07-24 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.06 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 25.7778 MXN |
| 2026-06-03 | 25.9731 MXN |
| 2026-03-06 | 26.6985 MXN |
| 2025-12-26 | 17.8905 MXN |
| 2025-09-25 | 18.4298 MXN |
| 2025-06-04 | 14.3899 MXN |
| 2025-03-07 | 15.2006 MXN |
| 2024-12-27 | 11.1287 MXN |
| 2024-09-20 | 7.7406 MXN |
| 2020-03-05 | 15.4265 MXN |
| 2019-12-19 | 14.7993 MXN |
| 2019-09-19 | 15.1311 MXN |
| 2019-06-03 | 13.8362 MXN |
| 2019-03-06 | 13.5405 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.