Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 930.00 | 930.00 | 930.00 | 930.00 | 898.90 | 10 |
| 2022-12-23 | 960.00 | 960.00 | 960.00 | 960.00 | 927.89 | 49 |
| 2022-12-22 | 951.14 | 960.00 | 947.01 | 960.00 | 927.89 | 15,804 |
| 2022-12-21 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 995.55 | 30 |
| 2022-12-20 | 1,000.41 | 1,016.80 | 995.01 | 1,009.02 | 975.27 | 50 |
| 2022-12-19 | 1,016.41 | 1,018.00 | 1,015.00 | 1,015.00 | 981.05 | 242 |
| 2022-12-16 | 1,083.00 | 1,083.00 | 1,052.00 | 1,060.00 | 1,024.55 | 457 |
| 2022-12-15 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,059.34 | 0 |
| 2022-12-14 | 1,101.00 | 1,101.00 | 1,096.00 | 1,096.00 | 1,059.34 | 47 |
| 2022-12-13 | 1,101.00 | 1,101.00 | 1,099.00 | 1,101.00 | 1,064.18 | 114 |
| 2022-12-09 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,097.04 | 146 |
| 2022-12-08 | 1,112.51 | 1,135.00 | 1,112.51 | 1,122.00 | 1,084.48 | 633 |
| 2022-12-07 | 1,146.59 | 1,146.59 | 1,146.59 | 1,146.59 | 1,108.24 | 14 |
| 2022-12-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,159.87 | 0 |
| 2022-12-05 | 1,180.99 | 1,200.00 | 1,180.99 | 1,200.00 | 1,159.87 | 606 |
| 2022-12-02 | 1,171.52 | 1,171.52 | 1,171.52 | 1,171.52 | 1,132.34 | 0 |
| 2022-12-01 | 1,175.00 | 1,175.00 | 1,171.51 | 1,171.52 | 1,132.34 | 8,004 |
| 2022-11-30 | 1,145.86 | 1,145.86 | 1,145.86 | 1,145.86 | 1,107.54 | 9 |
| 2022-11-29 | 1,120.04 | 1,134.01 | 1,120.04 | 1,134.01 | 1,096.08 | 58 |
| 2022-11-28 | 1,120.04 | 1,120.04 | 1,120.04 | 1,120.04 | 1,082.58 | 62 |
| 2022-11-25 | 1,144.00 | 1,156.00 | 1,144.00 | 1,156.00 | 1,117.34 | 657 |
| 2022-11-24 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,105.74 | 0 |
| 2022-11-23 | 1,134.22 | 1,144.00 | 1,134.22 | 1,144.00 | 1,105.74 | 223 |
| 2022-11-22 | 1,128.41 | 1,128.41 | 1,119.31 | 1,119.31 | 1,081.88 | 138 |
| 2022-11-18 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,079.64 | 0 |
| 2022-11-17 | 1,127.00 | 1,127.00 | 1,115.00 | 1,117.00 | 1,079.64 | 871 |
| 2022-11-16 | 1,150.50 | 1,175.98 | 1,146.61 | 1,175.98 | 1,136.65 | 353 |
| 2022-11-15 | 1,173.55 | 1,174.00 | 1,162.00 | 1,162.51 | 1,123.63 | 1,607 |
| 2022-11-14 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,107.67 | 12 |
| 2022-11-11 | 1,130.47 | 1,146.00 | 1,130.47 | 1,146.00 | 1,107.67 | 642 |
| 2022-11-10 | 1,088.00 | 1,113.00 | 1,088.00 | 1,113.00 | 1,075.78 | 4,393 |
| 2022-11-09 | 1,067.31 | 1,067.31 | 1,024.00 | 1,036.17 | 1,001.52 | 245 |
| 2022-11-08 | 1,069.00 | 1,069.00 | 1,035.00 | 1,062.00 | 1,026.48 | 446 |
| 2022-11-07 | 1,074.99 | 1,074.99 | 1,015.00 | 1,015.00 | 981.05 | 211 |
| 2022-11-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,039.05 | 31 |
| 2022-11-03 | 960.00 | 1,057.00 | 960.00 | 1,057.00 | 1,021.65 | 21,254 |
| 2022-11-01 | 1,025.00 | 1,055.00 | 1,025.00 | 1,049.72 | 1,014.61 | 69 |
| 2022-10-31 | 1,048.00 | 1,087.99 | 1,040.00 | 1,068.00 | 1,032.28 | 826 |
| 2022-10-28 | 1,030.00 | 1,036.00 | 1,020.61 | 1,020.61 | 986.48 | 166 |
| 2022-10-27 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 998.45 | 0 |
| 2022-10-26 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 998.45 | 32 |
| 2022-10-25 | 991.00 | 1,010.00 | 980.00 | 1,010.00 | 976.22 | 81,316 |
| 2022-10-24 | 987.17 | 991.00 | 978.00 | 991.00 | 957.86 | 64 |
| 2022-10-21 | 979.00 | 979.00 | 979.00 | 979.00 | 946.26 | 1,385 |
| 2022-10-20 | 967.00 | 967.00 | 945.01 | 945.01 | 913.40 | 316 |
| 2022-10-19 | 970.00 | 970.00 | 935.00 | 935.00 | 903.73 | 109 |
| 2022-10-18 | 939.00 | 978.00 | 939.00 | 970.00 | 937.56 | 1,624 |
| 2022-10-17 | 901.26 | 901.26 | 901.26 | 901.26 | 871.12 | 0 |
| 2022-10-14 | 901.26 | 901.26 | 901.26 | 901.26 | 871.12 | 20 |
| 2022-10-13 | 915.00 | 915.00 | 897.91 | 901.00 | 870.87 | 374 |
| 2022-10-12 | 851.28 | 907.50 | 851.28 | 907.50 | 877.15 | 902 |
| 2022-10-11 | 785.00 | 825.00 | 772.21 | 802.00 | 775.18 | 843 |
| 2022-10-10 | 830.00 | 830.00 | 800.00 | 800.00 | 773.24 | 242 |
| 2022-10-07 | 859.26 | 870.00 | 859.26 | 865.00 | 836.07 | 670 |
| 2022-10-06 | 908.00 | 911.00 | 908.00 | 911.00 | 880.53 | 76 |
| 2022-10-05 | 839.00 | 875.00 | 839.00 | 875.00 | 845.74 | 183 |
| 2022-10-04 | 800.50 | 855.00 | 800.50 | 855.00 | 826.40 | 1,082 |
| 2022-10-03 | 768.59 | 775.00 | 761.00 | 761.00 | 735.55 | 130 |
| 2022-09-30 | 830.00 | 830.00 | 764.00 | 764.33 | 738.77 | 1,158 |
| 2022-09-29 | 938.00 | 938.00 | 883.00 | 883.00 | 853.47 | 246 |
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.