Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RCL.MX stock page

Royal Caribbean Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-233,080.003,080.003,038.113,038.112,936.50688
2024-08-223,078.853,078.853,050.003,063.452,960.9999
2024-08-213,045.003,056.203,000.013,037.542,935.95564
2024-08-203,022.503,022.513,022.503,022.512,921.4282
2024-08-193,016.003,016.003,016.003,016.002,915.13113
2024-08-162,940.002,940.002,940.002,940.002,841.67348
2024-08-152,880.002,911.012,880.002,911.012,813.6580
2024-08-142,952.002,952.002,952.002,952.002,853.270
2024-08-132,952.002,952.002,952.002,952.002,853.270
2024-08-122,890.512,952.002,890.512,952.002,853.2781
2024-08-092,950.002,950.002,950.002,950.002,851.340
2024-08-082,950.002,950.002,950.002,950.002,851.3445
2024-08-072,940.002,940.002,912.002,927.002,829.11227
2024-08-062,899.002,957.002,899.002,936.272,838.071,175
2024-08-052,675.002,700.002,675.002,700.002,609.70343
2024-08-022,606.002,670.002,568.002,668.962,579.70269
2024-08-012,795.002,795.002,760.002,772.002,679.29187
2024-07-312,835.002,835.002,835.002,835.002,740.180
2024-07-302,835.002,835.002,835.002,835.002,740.180
2024-07-292,835.002,835.002,835.002,835.002,740.180
2024-07-262,780.912,835.002,780.912,835.002,740.1866
2024-07-252,900.002,900.002,900.002,900.002,803.0187
2024-07-243,049.213,049.213,049.213,049.212,947.230
2024-07-233,049.213,049.213,049.213,049.212,947.2311
2024-07-223,063.003,063.003,063.003,063.002,960.5622
2024-07-193,037.003,037.003,037.003,037.002,935.430
2024-07-183,037.003,037.003,037.003,037.002,935.430
2024-07-173,037.003,037.003,037.003,037.002,935.430
2024-07-163,005.003,037.003,005.003,037.002,935.431,012
2024-07-152,954.002,977.002,954.002,977.002,877.44118
2024-07-122,938.992,939.002,938.992,939.002,840.7193
2024-07-112,863.002,863.002,863.002,863.002,767.256
2024-07-102,919.002,919.002,889.002,889.002,792.3869
2024-07-092,919.002,919.002,919.002,919.002,821.3838
2024-07-082,892.902,892.902,892.902,892.902,796.158
2024-07-052,825.782,825.782,825.782,825.782,731.2781
2024-07-042,843.002,843.002,843.002,843.002,747.920
2024-07-032,843.012,843.012,843.002,843.002,747.92147
2024-07-022,843.402,843.402,843.402,843.402,748.300
2024-07-012,867.012,867.012,843.402,843.402,748.30113
2024-06-282,926.702,931.002,926.702,931.002,832.9758
2024-06-272,950.622,950.622,950.622,950.622,851.940
2024-06-262,901.002,952.002,900.012,950.622,851.94336
2024-06-252,844.812,901.992,844.812,901.992,804.93258
2024-06-242,775.002,775.002,759.002,759.002,666.73288
2024-06-212,760.002,760.002,760.002,760.002,667.690
2024-06-202,770.002,770.002,760.002,760.002,667.69252
2024-06-192,793.402,793.402,793.402,793.402,699.980
2024-06-182,793.402,793.402,793.402,793.402,699.9868
2024-06-172,710.002,763.502,690.002,763.502,671.08126
2024-06-142,730.002,730.002,710.002,710.012,619.37156
2024-06-132,895.612,902.802,895.612,902.802,805.7216
2024-06-122,863.002,950.002,863.002,950.002,851.34416
2024-06-112,853.182,853.182,853.182,853.182,757.76432
2024-06-102,859.002,859.002,840.002,850.002,754.68415
2024-06-072,750.002,750.002,750.002,750.002,658.030
2024-06-062,750.002,750.002,750.002,750.002,658.030
2024-06-052,750.002,750.002,750.002,750.002,658.035
2024-06-042,700.002,783.852,700.002,783.852,690.75416
2024-06-032,592.332,657.882,592.332,657.882,568.994,695
← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1725.7778 MXN
2026-06-0325.9731 MXN
2026-03-0626.6985 MXN
2025-12-2617.8905 MXN
2025-09-2518.4298 MXN
2025-06-0414.3899 MXN
2025-03-0715.2006 MXN
2024-12-2711.1287 MXN
2024-09-207.7406 MXN
2020-03-0515.4265 MXN
2019-12-1914.7993 MXN
2019-09-1915.1311 MXN
2019-06-0313.8362 MXN
2019-03-0613.5405 MXN

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