Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1,713.48 | 1,713.48 | 1,713.48 | 1,713.48 | 1,656.17 | 76 |
| 2023-09-07 | 1,715.50 | 1,715.50 | 1,668.01 | 1,668.01 | 1,612.22 | 43 |
| 2023-09-06 | 1,715.50 | 1,715.50 | 1,715.50 | 1,715.50 | 1,658.13 | 40 |
| 2023-09-05 | 1,671.77 | 1,675.01 | 1,671.77 | 1,675.01 | 1,618.99 | 50 |
| 2023-09-04 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,609.31 | 0 |
| 2023-09-01 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,609.31 | 66 |
| 2023-08-31 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,623.81 | 17 |
| 2023-08-30 | 1,660.90 | 1,660.90 | 1,659.00 | 1,659.00 | 1,603.52 | 323 |
| 2023-08-29 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,594.83 | 7 |
| 2023-08-28 | 1,649.60 | 1,649.60 | 1,648.00 | 1,648.00 | 1,592.88 | 112 |
| 2023-08-25 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | 1,668.76 | 0 |
| 2023-08-24 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | 1,668.76 | 0 |
| 2023-08-23 | 1,698.80 | 1,726.50 | 1,698.80 | 1,726.50 | 1,668.76 | 132 |
| 2023-08-22 | 1,661.00 | 1,665.00 | 1,661.00 | 1,665.00 | 1,609.31 | 55 |
| 2023-08-21 | 1,633.51 | 1,685.51 | 1,633.51 | 1,685.51 | 1,629.14 | 88 |
| 2023-08-18 | 1,698.80 | 1,698.80 | 1,698.80 | 1,698.80 | 1,641.98 | 147 |
| 2023-08-17 | 1,735.00 | 1,735.00 | 1,727.00 | 1,727.00 | 1,669.24 | 11 |
| 2023-08-16 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,676.97 | 5 |
| 2023-08-15 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,692.44 | 6 |
| 2023-08-14 | 1,739.66 | 1,752.00 | 1,739.66 | 1,751.20 | 1,692.63 | 62 |
| 2023-08-11 | 1,747.22 | 1,747.22 | 1,736.00 | 1,736.00 | 1,677.94 | 72 |
| 2023-08-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,691.47 | 62 |
| 2023-08-09 | 1,815.00 | 1,816.54 | 1,757.76 | 1,770.64 | 1,711.42 | 326 |
| 2023-08-08 | 1,834.99 | 1,834.99 | 1,813.50 | 1,815.00 | 1,754.30 | 695 |
| 2023-08-07 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 1,776.05 | 5 |
| 2023-08-04 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,753.33 | 0 |
| 2023-08-03 | 1,803.00 | 1,840.00 | 1,803.00 | 1,814.00 | 1,753.33 | 581 |
| 2023-08-02 | 1,802.24 | 1,802.24 | 1,783.21 | 1,783.21 | 1,723.57 | 15 |
| 2023-08-01 | 1,800.00 | 1,809.00 | 1,766.61 | 1,795.00 | 1,734.97 | 235 |
| 2023-07-31 | 1,839.56 | 1,839.56 | 1,825.00 | 1,825.00 | 1,763.96 | 416 |
| 2023-07-28 | 1,830.00 | 1,830.00 | 1,826.00 | 1,826.00 | 1,764.93 | 394 |
| 2023-07-27 | 1,800.00 | 1,872.00 | 1,800.00 | 1,850.00 | 1,788.13 | 1,349 |
| 2023-07-26 | 1,718.90 | 1,718.90 | 1,684.00 | 1,716.98 | 1,659.56 | 76 |
| 2023-07-25 | 1,719.20 | 1,719.20 | 1,718.90 | 1,718.90 | 1,661.41 | 66 |
| 2023-07-24 | 1,725.00 | 1,730.00 | 1,723.00 | 1,730.00 | 1,672.14 | 700 |
| 2023-07-21 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,657.64 | 80 |
| 2023-07-20 | 1,666.77 | 1,718.00 | 1,666.77 | 1,718.00 | 1,660.54 | 26 |
| 2023-07-19 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,604.48 | 0 |
| 2023-07-18 | 1,671.00 | 1,672.00 | 1,660.00 | 1,660.00 | 1,604.48 | 93 |
| 2023-07-17 | 1,636.00 | 1,671.00 | 1,636.00 | 1,671.00 | 1,615.11 | 61 |
| 2023-07-14 | 1,670.00 | 1,678.00 | 1,638.00 | 1,638.00 | 1,583.22 | 477 |
| 2023-07-13 | 1,672.99 | 1,673.00 | 1,672.99 | 1,673.00 | 1,617.05 | 54 |
| 2023-07-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,594.82 | 425 |
| 2023-07-11 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,677.94 | 80 |
| 2023-07-10 | 1,769.00 | 1,769.00 | 1,745.00 | 1,759.99 | 1,701.13 | 45 |
| 2023-07-07 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,710.80 | 0 |
| 2023-07-06 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,710.80 | 0 |
| 2023-07-05 | 1,765.32 | 1,770.00 | 1,756.30 | 1,770.00 | 1,710.80 | 1,458 |
| 2023-07-04 | 1,718.21 | 1,718.21 | 1,718.21 | 1,718.21 | 1,660.75 | 0 |
| 2023-07-03 | 1,803.40 | 1,803.40 | 1,718.21 | 1,718.21 | 1,660.75 | 116 |
| 2023-06-30 | 1,737.51 | 1,790.00 | 1,737.51 | 1,790.00 | 1,730.13 | 328 |
| 2023-06-29 | 1,756.00 | 1,765.00 | 1,756.00 | 1,765.00 | 1,705.97 | 53 |
| 2023-06-28 | 1,765.25 | 1,766.01 | 1,758.00 | 1,758.43 | 1,699.62 | 353 |
| 2023-06-27 | 1,690.00 | 1,740.00 | 1,690.00 | 1,728.00 | 1,670.21 | 236 |
| 2023-06-26 | 1,625.00 | 1,650.00 | 1,620.01 | 1,641.00 | 1,586.12 | 812 |
| 2023-06-23 | 1,670.40 | 1,685.00 | 1,670.40 | 1,685.00 | 1,628.65 | 1,212 |
| 2023-06-22 | 1,669.00 | 1,673.99 | 1,664.11 | 1,670.40 | 1,614.53 | 526 |
| 2023-06-21 | 1,660.00 | 1,669.99 | 1,660.00 | 1,663.00 | 1,607.38 | 432 |
| 2023-06-20 | 1,655.00 | 1,660.00 | 1,654.00 | 1,660.00 | 1,604.48 | 111 |
| 2023-06-19 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,567.75 | 0 |
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.