Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 2,010.00 | 2,010.00 | 1,986.99 | 1,987.00 | 1,920.55 | 47 |
| 2023-12-04 | 1,930.41 | 1,998.00 | 1,930.41 | 1,998.00 | 1,931.18 | 63 |
| 2023-12-01 | 1,882.90 | 1,899.99 | 1,882.90 | 1,899.99 | 1,836.45 | 37 |
| 2023-11-30 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,755.26 | 0 |
| 2023-11-29 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,755.26 | 0 |
| 2023-11-28 | 1,781.21 | 1,816.00 | 1,781.21 | 1,816.00 | 1,755.26 | 745 |
| 2023-11-27 | 1,808.00 | 1,836.00 | 1,808.00 | 1,836.00 | 1,774.60 | 603 |
| 2023-11-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,720.47 | 20 |
| 2023-11-23 | 1,800.02 | 1,800.02 | 1,800.02 | 1,800.02 | 1,739.82 | 0 |
| 2023-11-22 | 1,800.02 | 1,800.02 | 1,800.02 | 1,800.02 | 1,739.82 | 30 |
| 2023-11-21 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,749.47 | 0 |
| 2023-11-17 | 1,810.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,749.47 | 124 |
| 2023-11-16 | 1,770.00 | 1,777.00 | 1,770.00 | 1,777.00 | 1,717.57 | 53 |
| 2023-11-15 | 1,788.04 | 1,788.04 | 1,752.00 | 1,770.00 | 1,710.80 | 31 |
| 2023-11-14 | 1,725.01 | 1,796.00 | 1,725.01 | 1,796.00 | 1,735.93 | 324 |
| 2023-11-13 | 1,655.88 | 1,655.88 | 1,655.88 | 1,655.88 | 1,600.50 | 0 |
| 2023-11-10 | 1,655.88 | 1,655.88 | 1,655.88 | 1,655.88 | 1,600.50 | 0 |
| 2023-11-09 | 1,669.00 | 1,669.00 | 1,655.88 | 1,655.88 | 1,600.50 | 196 |
| 2023-11-08 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,623.81 | 168 |
| 2023-11-07 | 1,613.00 | 1,618.00 | 1,613.00 | 1,618.00 | 1,563.89 | 76 |
| 2023-11-06 | 1,603.00 | 1,603.00 | 1,575.01 | 1,575.01 | 1,522.33 | 23,637 |
| 2023-11-03 | 1,530.00 | 1,605.70 | 1,530.00 | 1,603.00 | 1,549.39 | 1,600 |
| 2023-11-01 | 1,525.23 | 1,525.23 | 1,525.23 | 1,525.23 | 1,474.22 | 1,501 |
| 2023-10-31 | 1,512.01 | 1,519.00 | 1,512.01 | 1,519.00 | 1,468.20 | 639 |
| 2023-10-30 | 1,510.00 | 1,512.01 | 1,510.00 | 1,512.01 | 1,461.44 | 72 |
| 2023-10-27 | 1,515.00 | 1,526.00 | 1,515.00 | 1,526.00 | 1,474.96 | 84 |
| 2023-10-26 | 1,547.00 | 1,547.00 | 1,514.00 | 1,515.00 | 1,464.33 | 1,521 |
| 2023-10-25 | 1,500.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,449.83 | 104 |
| 2023-10-24 | 1,476.40 | 1,476.40 | 1,476.40 | 1,476.40 | 1,427.02 | 12 |
| 2023-10-23 | 1,509.29 | 1,520.99 | 1,450.81 | 1,476.39 | 1,427.01 | 554 |
| 2023-10-20 | 1,466.40 | 1,466.40 | 1,466.40 | 1,466.40 | 1,417.36 | 85 |
| 2023-10-19 | 1,512.00 | 1,517.00 | 1,512.00 | 1,516.99 | 1,466.25 | 208 |
| 2023-10-18 | 1,510.00 | 1,514.00 | 1,510.00 | 1,513.25 | 1,462.64 | 101 |
| 2023-10-17 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,545.52 | 0 |
| 2023-10-16 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,545.52 | 0 |
| 2023-10-13 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,545.52 | 0 |
| 2023-10-12 | 1,590.00 | 1,599.00 | 1,590.00 | 1,599.00 | 1,545.52 | 105 |
| 2023-10-11 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,567.75 | 0 |
| 2023-10-10 | 1,612.00 | 1,622.00 | 1,612.00 | 1,622.00 | 1,567.75 | 31 |
| 2023-10-09 | 1,591.50 | 1,614.10 | 1,591.50 | 1,612.00 | 1,558.09 | 112 |
| 2023-10-06 | 1,665.70 | 1,665.70 | 1,652.26 | 1,652.26 | 1,597.00 | 47,140 |
| 2023-10-05 | 1,562.51 | 1,562.51 | 1,562.51 | 1,562.51 | 1,510.25 | 0 |
| 2023-10-04 | 1,550.01 | 1,562.51 | 1,550.01 | 1,562.51 | 1,510.25 | 19 |
| 2023-10-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,498.16 | 30 |
| 2023-10-02 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,558.09 | 0 |
| 2023-09-29 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,558.09 | 0 |
| 2023-09-28 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,558.09 | 0 |
| 2023-09-27 | 1,596.99 | 1,612.00 | 1,596.99 | 1,612.00 | 1,558.09 | 410 |
| 2023-09-26 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,531.02 | 1,100 |
| 2023-09-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,546.49 | 5 |
| 2023-09-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,546.49 | 16 |
| 2023-09-21 | 1,629.69 | 1,630.00 | 1,629.69 | 1,630.00 | 1,575.49 | 55 |
| 2023-09-20 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,614.15 | 0 |
| 2023-09-19 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,614.15 | 20 |
| 2023-09-18 | 1,659.50 | 1,659.50 | 1,659.50 | 1,659.50 | 1,604.00 | 0 |
| 2023-09-15 | 1,659.50 | 1,659.50 | 1,659.50 | 1,659.50 | 1,604.00 | 35 |
| 2023-09-14 | 1,664.75 | 1,664.75 | 1,664.75 | 1,664.75 | 1,609.07 | 0 |
| 2023-09-13 | 1,664.75 | 1,664.75 | 1,664.75 | 1,664.75 | 1,609.07 | 55 |
| 2023-09-12 | 1,674.01 | 1,674.01 | 1,674.01 | 1,674.01 | 1,618.02 | 6 |
| 2023-09-11 | 1,662.20 | 1,670.00 | 1,657.71 | 1,657.71 | 1,602.27 | 43 |
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.