Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,150.20 | 0 |
| 2023-03-17 | 1,195.00 | 1,200.01 | 1,190.00 | 1,190.00 | 1,150.20 | 208 |
| 2023-03-16 | 1,160.00 | 1,225.00 | 1,160.00 | 1,221.41 | 1,180.56 | 249 |
| 2023-03-15 | 1,182.00 | 1,186.00 | 1,170.00 | 1,183.00 | 1,143.44 | 179 |
| 2023-03-14 | 1,226.00 | 1,226.00 | 1,200.00 | 1,200.00 | 1,159.87 | 53 |
| 2023-03-13 | 1,197.93 | 1,197.93 | 1,197.91 | 1,197.91 | 1,157.85 | 121 |
| 2023-03-10 | 1,240.01 | 1,240.01 | 1,240.01 | 1,240.01 | 1,198.54 | 7 |
| 2023-03-09 | 1,310.39 | 1,310.39 | 1,249.00 | 1,250.00 | 1,208.19 | 5,025 |
| 2023-03-08 | 1,310.00 | 1,327.14 | 1,310.00 | 1,327.14 | 1,282.75 | 132 |
| 2023-03-07 | 1,348.00 | 1,348.00 | 1,331.00 | 1,331.00 | 1,286.49 | 633 |
| 2023-03-06 | 1,335.61 | 1,335.61 | 1,325.00 | 1,325.00 | 1,280.69 | 85 |
| 2023-03-03 | 1,289.59 | 1,289.59 | 1,289.59 | 1,289.59 | 1,246.46 | 0 |
| 2023-03-02 | 1,284.00 | 1,289.59 | 1,284.00 | 1,289.59 | 1,246.46 | 55 |
| 2023-03-01 | 1,303.90 | 1,303.90 | 1,303.90 | 1,303.90 | 1,260.29 | 0 |
| 2023-02-28 | 1,303.90 | 1,303.90 | 1,303.90 | 1,303.90 | 1,260.29 | 7 |
| 2023-02-27 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,280.69 | 21 |
| 2023-02-24 | 1,280.00 | 1,285.00 | 1,276.00 | 1,285.00 | 1,242.02 | 566 |
| 2023-02-23 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,269.09 | 48 |
| 2023-02-22 | 1,313.34 | 1,313.34 | 1,313.00 | 1,313.00 | 1,269.09 | 62 |
| 2023-02-21 | 1,338.01 | 1,338.01 | 1,338.01 | 1,338.01 | 1,293.26 | 0 |
| 2023-02-20 | 1,338.01 | 1,338.01 | 1,338.01 | 1,338.01 | 1,293.26 | 229 |
| 2023-02-17 | 1,331.01 | 1,346.50 | 1,331.01 | 1,346.50 | 1,301.47 | 84 |
| 2023-02-16 | 1,377.61 | 1,389.00 | 1,377.61 | 1,380.00 | 1,333.85 | 1,351 |
| 2023-02-15 | 1,400.00 | 1,409.50 | 1,400.00 | 1,409.50 | 1,362.36 | 2,413 |
| 2023-02-14 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,317.42 | 365 |
| 2023-02-13 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,317.42 | 117 |
| 2023-02-10 | 1,335.00 | 1,335.00 | 1,329.99 | 1,330.00 | 1,285.52 | 294 |
| 2023-02-09 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,357.04 | 135 |
| 2023-02-08 | 1,410.01 | 1,410.01 | 1,377.01 | 1,400.00 | 1,353.18 | 2,190 |
| 2023-02-07 | 1,357.00 | 1,431.00 | 1,357.00 | 1,400.00 | 1,353.18 | 330 |
| 2023-02-03 | 1,305.00 | 1,307.00 | 1,303.00 | 1,303.00 | 1,259.42 | 55 |
| 2023-02-02 | 1,265.00 | 1,301.00 | 1,265.00 | 1,294.38 | 1,251.09 | 792 |
| 2023-02-01 | 1,208.00 | 1,247.00 | 1,208.00 | 1,245.00 | 1,203.36 | 614 |
| 2023-01-31 | 1,185.00 | 1,220.00 | 1,185.00 | 1,219.14 | 1,178.37 | 10,126 |
| 2023-01-30 | 1,198.00 | 1,198.00 | 1,185.00 | 1,185.00 | 1,145.37 | 142 |
| 2023-01-27 | 1,198.75 | 1,205.00 | 1,192.75 | 1,205.00 | 1,164.70 | 742 |
| 2023-01-26 | 1,215.00 | 1,215.00 | 1,191.00 | 1,199.57 | 1,159.45 | 1,271 |
| 2023-01-25 | 1,178.00 | 1,198.00 | 1,178.00 | 1,197.77 | 1,157.71 | 106 |
| 2023-01-24 | 1,200.00 | 1,212.00 | 1,200.00 | 1,212.00 | 1,171.47 | 25 |
| 2023-01-23 | 1,193.00 | 1,200.00 | 1,187.83 | 1,187.83 | 1,148.10 | 4,348 |
| 2023-01-20 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,157.93 | 220 |
| 2023-01-19 | 1,174.00 | 1,174.00 | 1,150.00 | 1,155.00 | 1,116.37 | 71 |
| 2023-01-18 | 1,181.00 | 1,184.00 | 1,174.00 | 1,174.00 | 1,134.74 | 1,145 |
| 2023-01-17 | 1,215.00 | 1,215.00 | 1,203.00 | 1,203.00 | 1,162.77 | 325 |
| 2023-01-16 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,183.06 | 0 |
| 2023-01-13 | 1,175.00 | 1,224.00 | 1,175.00 | 1,224.00 | 1,183.06 | 688 |
| 2023-01-12 | 1,152.50 | 1,185.00 | 1,152.50 | 1,185.00 | 1,145.37 | 1,412 |
| 2023-01-11 | 1,126.31 | 1,126.31 | 1,123.88 | 1,123.88 | 1,086.29 | 20 |
| 2023-01-10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,082.54 | 124 |
| 2023-01-09 | 1,053.01 | 1,085.02 | 1,053.01 | 1,085.02 | 1,048.73 | 13 |
| 2023-01-06 | 1,044.00 | 1,052.00 | 1,044.00 | 1,052.00 | 1,016.82 | 21 |
| 2023-01-05 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 995.55 | 48 |
| 2023-01-04 | 997.00 | 1,010.00 | 997.00 | 1,010.00 | 976.22 | 1,986 |
| 2023-01-03 | 970.00 | 970.00 | 947.11 | 947.11 | 915.43 | 46 |
| 2023-01-02 | 966.99 | 966.99 | 966.99 | 966.99 | 934.65 | 0 |
| 2022-12-30 | 966.99 | 966.99 | 966.99 | 966.99 | 934.65 | 35 |
| 2022-12-29 | 930.00 | 965.19 | 930.00 | 965.19 | 932.91 | 157 |
| 2022-12-28 | 945.90 | 945.90 | 940.00 | 940.00 | 908.56 | 218 |
| 2022-12-27 | 961.01 | 962.51 | 961.01 | 962.51 | 930.32 | 59 |
| 2022-12-26 | 930.00 | 930.00 | 930.00 | 930.00 | 898.90 | 10 |
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.