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
2024-05-312,484.112,484.112,484.112,484.112,401.0366
2024-05-302,503.802,503.802,503.802,503.802,420.060
2024-05-292,503.802,503.802,503.802,503.802,420.068
2024-05-282,503.802,503.802,503.802,503.802,420.060
2024-05-272,503.802,503.802,503.802,503.802,420.060
2024-05-242,503.802,503.802,503.802,503.802,420.060
2024-05-232,503.802,503.802,503.802,503.802,420.060
2024-05-222,503.802,503.802,503.802,503.802,420.0615
2024-05-212,474.992,503.812,391.212,503.812,420.07702
2024-05-202,421.612,475.002,421.612,445.002,363.231,488
2024-05-172,381.002,381.002,381.002,381.002,301.370
2024-05-162,357.002,390.002,357.002,381.002,301.37201
2024-05-152,407.602,407.602,407.602,407.602,327.080
2024-05-142,407.602,407.602,407.602,407.602,327.080
2024-05-132,407.602,407.602,407.602,407.602,327.080
2024-05-102,407.602,407.602,407.602,407.602,327.080
2024-05-092,407.602,407.602,407.602,407.602,327.08100
2024-05-082,390.002,390.002,390.002,390.002,310.070
2024-05-072,428.862,428.862,390.002,390.002,310.0737
2024-05-062,350.002,350.002,350.002,350.002,271.4111
2024-05-032,359.702,359.702,359.702,359.702,280.78203
2024-05-022,334.712,334.712,334.712,334.712,256.6363
2024-04-302,407.002,407.002,407.002,407.002,326.505
2024-04-292,435.682,435.682,415.202,435.682,354.22148
2024-04-262,390.002,400.002,390.002,400.002,319.7328
2024-04-252,420.002,422.002,411.802,411.802,331.1444
2024-04-242,345.002,345.002,345.002,345.002,266.5719
2024-04-232,274.002,274.002,274.002,274.002,197.950
2024-04-222,275.652,275.752,274.002,274.002,197.9546
2024-04-192,175.012,175.012,175.012,175.012,102.2713
2024-04-182,160.202,160.202,160.202,160.202,087.950
2024-04-172,160.202,160.202,160.202,160.202,087.9543
2024-04-162,074.012,074.012,074.012,074.012,004.650
2024-04-152,074.012,074.012,074.012,074.012,004.6510
2024-04-122,164.062,164.062,164.062,164.062,091.680
2024-04-112,164.062,164.062,164.062,164.062,091.68293
2024-04-102,164.032,164.032,164.002,164.002,091.6319
2024-04-092,190.092,190.092,142.002,190.082,116.83628
2024-04-082,311.002,311.002,311.002,311.002,233.710
2024-04-052,311.002,311.002,311.002,311.002,233.710
2024-04-042,311.002,311.002,311.002,311.002,233.71137
2024-04-032,280.002,285.002,280.002,285.002,208.5853
2024-04-022,272.502,283.862,272.502,279.002,202.7857
2024-04-012,309.202,333.012,300.012,333.002,254.97603
2024-03-272,281.002,320.252,281.002,315.002,237.58112
2024-03-262,275.002,289.002,275.002,281.002,204.7138
2024-03-252,285.002,290.002,280.002,280.002,203.75247
2024-03-222,300.002,300.002,300.002,300.002,223.0846
2024-03-212,199.002,199.002,199.002,199.002,125.460
2024-03-202,197.502,199.002,197.502,199.002,125.46236
2024-03-192,214.392,231.692,176.002,176.002,103.22220
2024-03-152,177.002,177.002,155.002,155.002,082.93275
2024-03-142,220.002,220.002,220.002,220.002,145.750
2024-03-132,220.002,220.002,220.002,220.002,145.75197
2024-03-122,165.002,177.502,165.002,177.502,104.67260
2024-03-112,086.212,086.212,086.212,086.212,016.445
2024-03-082,126.002,134.002,126.002,134.002,062.63210
2024-03-072,182.712,182.712,126.002,126.002,054.90185
2024-03-062,130.002,130.002,130.002,130.002,058.760
2024-03-052,099.002,132.002,099.002,130.002,058.76202
← NewerPage 11 of 22 · 1,262 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.