Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,567.75 | 27 |
| 2023-06-15 | 1,599.01 | 1,640.00 | 1,599.01 | 1,640.00 | 1,585.15 | 291 |
| 2023-06-14 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,536.82 | 20 |
| 2023-06-13 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,594.82 | 1,090 |
| 2023-06-12 | 1,576.66 | 1,616.10 | 1,576.66 | 1,616.10 | 1,562.05 | 577 |
| 2023-06-09 | 1,550.02 | 1,570.00 | 1,550.02 | 1,570.00 | 1,517.49 | 823 |
| 2023-06-08 | 1,588.00 | 1,590.20 | 1,570.20 | 1,570.20 | 1,517.69 | 405 |
| 2023-06-07 | 1,571.04 | 1,580.00 | 1,571.04 | 1,577.00 | 1,524.26 | 671 |
| 2023-06-06 | 1,559.99 | 1,581.60 | 1,559.99 | 1,581.60 | 1,528.70 | 2,175 |
| 2023-06-05 | 1,525.00 | 1,528.00 | 1,525.00 | 1,528.00 | 1,476.90 | 21 |
| 2023-06-02 | 1,474.22 | 1,510.00 | 1,474.22 | 1,510.00 | 1,459.50 | 369 |
| 2023-06-01 | 1,449.00 | 1,465.00 | 1,449.00 | 1,465.00 | 1,416.00 | 51 |
| 2023-05-31 | 1,399.00 | 1,430.00 | 1,399.00 | 1,430.00 | 1,382.17 | 76 |
| 2023-05-30 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,336.75 | 0 |
| 2023-05-29 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,336.75 | 0 |
| 2023-05-26 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,336.75 | 428 |
| 2023-05-25 | 1,383.00 | 1,383.00 | 1,380.00 | 1,380.00 | 1,333.85 | 107 |
| 2023-05-24 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,343.51 | 0 |
| 2023-05-23 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,343.51 | 26 |
| 2023-05-22 | 1,412.51 | 1,450.00 | 1,412.51 | 1,435.00 | 1,387.01 | 718 |
| 2023-05-19 | 1,400.00 | 1,407.90 | 1,400.00 | 1,407.90 | 1,360.81 | 515 |
| 2023-05-18 | 1,407.90 | 1,407.90 | 1,407.90 | 1,407.90 | 1,360.81 | 284 |
| 2023-05-17 | 1,400.00 | 1,401.00 | 1,395.00 | 1,395.00 | 1,348.34 | 185 |
| 2023-05-16 | 1,334.90 | 1,334.90 | 1,334.90 | 1,334.90 | 1,290.25 | 11 |
| 2023-05-15 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | 1,289.77 | 20 |
| 2023-05-12 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,297.12 | 0 |
| 2023-05-11 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,297.12 | 40 |
| 2023-05-10 | 1,365.89 | 1,369.00 | 1,349.00 | 1,349.00 | 1,303.88 | 1,007 |
| 2023-05-09 | 1,350.00 | 1,365.89 | 1,350.00 | 1,365.89 | 1,320.21 | 100 |
| 2023-05-08 | 1,344.99 | 1,393.00 | 1,344.99 | 1,393.00 | 1,346.41 | 410 |
| 2023-05-05 | 1,335.00 | 1,350.00 | 1,335.00 | 1,344.99 | 1,300.01 | 420 |
| 2023-05-04 | 1,290.00 | 1,311.00 | 1,267.21 | 1,309.00 | 1,265.22 | 398 |
| 2023-05-03 | 1,219.00 | 1,223.26 | 1,215.70 | 1,217.00 | 1,176.30 | 690 |
| 2023-05-02 | 1,185.00 | 1,219.09 | 1,185.00 | 1,219.00 | 1,178.23 | 9,523 |
| 2023-04-28 | 1,171.79 | 1,174.25 | 1,171.79 | 1,174.00 | 1,134.74 | 5,398 |
| 2023-04-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,063.21 | 17 |
| 2023-04-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,063.21 | 146 |
| 2023-04-25 | 1,095.00 | 1,095.00 | 1,094.00 | 1,094.00 | 1,057.41 | 2,293 |
| 2023-04-24 | 1,110.11 | 1,110.11 | 1,110.11 | 1,110.11 | 1,072.98 | 368 |
| 2023-04-21 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,095.11 | 10 |
| 2023-04-20 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,095.11 | 732 |
| 2023-04-19 | 1,170.50 | 1,170.59 | 1,150.00 | 1,150.00 | 1,111.54 | 650 |
| 2023-04-18 | 1,152.00 | 1,160.00 | 1,151.20 | 1,160.00 | 1,121.20 | 1,306 |
| 2023-04-17 | 1,124.00 | 1,131.00 | 1,124.00 | 1,131.00 | 1,093.17 | 3,544 |
| 2023-04-14 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,091.24 | 31 |
| 2023-04-13 | 1,117.99 | 1,118.00 | 1,117.99 | 1,118.00 | 1,080.61 | 51 |
| 2023-04-12 | 1,120.01 | 1,120.01 | 1,118.00 | 1,118.00 | 1,080.61 | 92 |
| 2023-04-11 | 1,131.01 | 1,150.01 | 1,131.01 | 1,150.01 | 1,111.55 | 89 |
| 2023-04-10 | 1,130.73 | 1,130.73 | 1,130.73 | 1,130.73 | 1,092.91 | 7 |
| 2023-04-05 | 1,178.98 | 1,178.98 | 1,178.98 | 1,178.98 | 1,139.55 | 0 |
| 2023-04-04 | 1,178.98 | 1,178.98 | 1,178.98 | 1,178.98 | 1,139.55 | 0 |
| 2023-04-03 | 1,178.98 | 1,178.98 | 1,178.98 | 1,178.98 | 1,139.55 | 9 |
| 2023-03-31 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 1,140.54 | 28 |
| 2023-03-30 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,118.30 | 0 |
| 2023-03-29 | 1,153.00 | 1,157.00 | 1,153.00 | 1,157.00 | 1,118.30 | 1,023 |
| 2023-03-28 | 1,112.22 | 1,128.00 | 1,112.22 | 1,128.00 | 1,090.27 | 247 |
| 2023-03-27 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,074.81 | 28 |
| 2023-03-24 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,101.39 | 0 |
| 2023-03-23 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,101.39 | 189 |
| 2023-03-22 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,126.04 | 139 |
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.