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
2024-03-042,095.612,095.612,095.612,095.612,025.5255
2024-03-012,167.192,167.192,124.002,125.202,054.121,611
2024-02-292,102.702,102.702,102.702,102.702,032.380
2024-02-282,102.682,102.702,090.002,102.702,032.38851
2024-02-272,110.002,155.002,103.502,103.502,033.15519
2024-02-262,052.502,055.002,052.502,052.601,983.95253
2024-02-232,110.002,110.002,110.002,110.002,039.4310
2024-02-222,067.492,135.002,067.492,110.002,039.434,488
2024-02-211,960.061,970.001,960.061,970.001,904.11342
2024-02-201,960.061,960.061,960.061,960.061,894.510
2024-02-191,960.061,960.061,960.061,960.061,894.517
2024-02-161,970.011,970.011,970.011,970.011,904.127
2024-02-151,975.002,026.901,975.002,010.001,942.783,574
2024-02-141,975.001,975.001,975.001,975.001,908.955
2024-02-131,960.001,976.001,960.001,970.001,904.1164
2024-02-121,968.011,968.011,968.011,968.011,902.1912
2024-02-092,060.002,060.001,960.011,960.011,894.46427
2024-02-082,060.002,060.002,060.002,060.001,991.1017
2024-02-072,050.002,050.002,050.002,050.001,981.4436
2024-02-062,050.002,069.202,050.002,069.202,000.00361
2024-02-022,107.002,107.002,068.002,068.001,998.8444
2024-02-012,252.002,273.002,123.002,123.002,052.00137
2024-01-312,192.852,192.852,192.852,192.852,119.5132
2024-01-302,180.002,180.002,165.002,165.002,092.5933
2024-01-292,108.012,186.092,108.012,186.092,112.9894
2024-01-262,175.002,175.002,175.002,175.002,102.260
2024-01-252,175.002,175.002,175.002,175.002,102.26126
2024-01-242,125.012,175.002,125.012,175.002,102.26221
2024-01-232,199.992,210.002,140.212,172.502,099.84644
2024-01-222,140.212,140.212,140.212,140.212,068.6375
2024-01-192,157.002,157.002,157.002,157.002,084.8670
2024-01-182,130.002,130.002,130.002,130.002,058.7612
2024-01-172,120.002,120.002,120.002,120.002,049.100
2024-01-162,088.002,120.002,088.002,120.002,049.105,016
2024-01-152,082.002,082.002,082.002,082.002,012.370
2024-01-122,082.002,082.002,082.002,082.002,012.370
2024-01-112,067.102,082.002,067.102,082.002,012.3789
2024-01-102,085.002,085.002,085.002,085.002,015.271,689
2024-01-092,095.922,100.002,095.922,100.002,029.77106
2024-01-082,088.002,088.002,088.002,088.002,018.1721
2024-01-052,050.002,050.002,041.002,041.001,972.74180
2024-01-042,049.992,050.002,049.992,050.001,981.4425
2024-01-032,092.402,092.402,092.402,092.402,022.420
2024-01-022,092.402,092.402,092.402,092.402,022.4212
2023-12-292,252.782,252.782,252.782,252.782,177.445
2023-12-282,197.342,200.002,197.342,200.002,126.42173
2023-12-272,178.362,178.362,178.362,178.362,105.51183
2023-12-262,176.212,176.212,176.212,176.212,103.4347
2023-12-222,178.962,178.962,172.752,172.752,100.08392
2023-12-212,130.012,130.012,130.012,130.012,058.7714
2023-12-202,096.712,096.712,096.712,096.712,026.590
2023-12-192,107.002,110.362,096.712,096.712,026.59177
2023-12-182,105.502,105.502,105.502,105.502,035.0818
2023-12-152,095.002,095.002,095.002,095.002,024.93369
2023-12-142,095.002,095.002,095.002,095.002,024.9311
2023-12-132,062.002,062.002,053.002,053.001,984.34105
2023-12-112,088.992,088.992,088.992,088.992,019.1217
2023-12-082,086.002,089.002,080.002,089.002,019.13351
2023-12-072,004.912,088.002,004.912,086.502,016.72382
2023-12-062,015.992,039.002,003.412,003.411,936.4175
← NewerPage 12 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.