Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 938.00 | 951.73 | 938.00 | 951.73 | 919.90 | 164 |
| 2022-09-27 | 949.00 | 965.59 | 930.00 | 930.00 | 898.90 | 945 |
| 2022-09-26 | 935.99 | 935.99 | 935.99 | 935.99 | 904.69 | 13 |
| 2022-09-23 | 922.51 | 922.51 | 884.00 | 894.80 | 864.87 | 1,206 |
| 2022-09-22 | 937.00 | 951.78 | 937.00 | 939.00 | 907.60 | 2,111 |
| 2022-09-21 | 957.00 | 963.60 | 930.00 | 937.25 | 905.90 | 377 |
| 2022-09-20 | 1,028.69 | 1,028.69 | 979.00 | 979.00 | 946.26 | 342 |
| 2022-09-19 | 1,040.00 | 1,040.00 | 1,000.01 | 1,007.00 | 973.32 | 51 |
| 2022-09-15 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 990.72 | 1,578 |
| 2022-09-14 | 930.00 | 970.00 | 930.00 | 970.00 | 937.56 | 136 |
| 2022-09-13 | 927.20 | 953.99 | 908.61 | 930.00 | 898.90 | 2,258 |
| 2022-09-12 | 954.00 | 957.59 | 948.00 | 957.58 | 925.55 | 2,090 |
| 2022-09-09 | 925.00 | 942.00 | 924.18 | 940.00 | 908.56 | 3,592 |
| 2022-09-08 | 875.01 | 894.65 | 875.01 | 894.65 | 864.73 | 171 |
| 2022-09-07 | 837.51 | 878.00 | 837.51 | 878.00 | 848.64 | 564 |
| 2022-09-06 | 823.50 | 823.50 | 823.50 | 823.50 | 795.96 | 18 |
| 2022-09-05 | 811.90 | 811.90 | 811.90 | 811.90 | 784.75 | 0 |
| 2022-09-02 | 811.90 | 811.90 | 811.90 | 811.90 | 784.75 | 80 |
| 2022-09-01 | 800.00 | 812.00 | 790.00 | 812.00 | 784.84 | 567 |
| 2022-08-31 | 870.00 | 870.00 | 820.00 | 820.00 | 792.58 | 1,380 |
| 2022-08-30 | 859.27 | 859.27 | 859.27 | 859.27 | 830.53 | 21 |
| 2022-08-29 | 857.59 | 857.59 | 842.50 | 855.00 | 826.40 | 223 |
| 2022-08-26 | 882.99 | 882.99 | 882.99 | 882.99 | 853.46 | 0 |
| 2022-08-25 | 845.01 | 882.99 | 845.01 | 882.99 | 853.46 | 1,901 |
| 2022-08-24 | 810.00 | 843.19 | 810.00 | 823.00 | 795.48 | 253 |
| 2022-08-23 | 783.00 | 799.09 | 778.00 | 778.00 | 751.98 | 3,941 |
| 2022-08-22 | 790.00 | 790.17 | 763.00 | 790.17 | 763.74 | 3,643 |
| 2022-08-19 | 845.00 | 845.00 | 792.00 | 800.00 | 773.24 | 1,392 |
| 2022-08-18 | 843.01 | 843.01 | 826.00 | 829.85 | 802.10 | 2,193 |
| 2022-08-17 | 865.00 | 865.00 | 830.01 | 838.00 | 809.97 | 1,515 |
| 2022-08-16 | 841.01 | 878.00 | 840.00 | 878.00 | 848.64 | 2,892 |
| 2022-08-15 | 834.00 | 850.88 | 834.00 | 850.00 | 821.57 | 541 |
| 2022-08-12 | 833.01 | 835.02 | 833.00 | 835.00 | 807.07 | 333 |
| 2022-08-11 | 859.00 | 861.00 | 826.50 | 831.50 | 803.69 | 2,685 |
| 2022-08-10 | 805.00 | 841.00 | 800.00 | 836.00 | 808.04 | 28,349 |
| 2022-08-09 | 811.00 | 811.00 | 757.00 | 765.00 | 739.41 | 5,351 |
| 2022-08-08 | 809.30 | 846.00 | 809.30 | 815.00 | 787.74 | 494 |
| 2022-08-05 | 809.98 | 836.16 | 808.65 | 808.65 | 781.61 | 2,834 |
| 2022-08-04 | 797.00 | 813.00 | 795.00 | 809.98 | 782.89 | 558 |
| 2022-08-03 | 769.00 | 802.00 | 768.49 | 795.62 | 769.01 | 739 |
| 2022-08-02 | 735.00 | 772.70 | 735.00 | 769.00 | 743.28 | 2,955 |
| 2022-08-01 | 789.00 | 789.00 | 703.00 | 724.28 | 700.06 | 4,074 |
| 2022-07-29 | 776.75 | 788.00 | 767.50 | 788.00 | 761.65 | 2,583 |
| 2022-07-28 | 762.99 | 767.50 | 737.65 | 766.54 | 740.90 | 4,946 |
| 2022-07-27 | 692.50 | 718.19 | 692.50 | 710.01 | 686.26 | 1,178 |
| 2022-07-26 | 685.00 | 685.00 | 676.01 | 677.67 | 655.01 | 482 |
| 2022-07-25 | 690.00 | 723.89 | 690.00 | 706.78 | 683.14 | 454 |
| 2022-07-22 | 755.00 | 755.00 | 715.00 | 715.51 | 691.58 | 799 |
| 2022-07-21 | 736.50 | 755.19 | 727.00 | 736.36 | 711.73 | 4,152 |
| 2022-07-20 | 761.00 | 799.00 | 744.01 | 799.00 | 772.28 | 41,212 |
| 2022-07-19 | 730.00 | 750.16 | 722.41 | 749.90 | 724.82 | 45,283 |
| 2022-07-18 | 712.00 | 719.00 | 700.40 | 710.01 | 686.26 | 3,406 |
| 2022-07-15 | 664.00 | 670.00 | 659.00 | 670.00 | 647.59 | 3,913 |
| 2022-07-14 | 665.00 | 665.00 | 649.50 | 649.50 | 627.78 | 396 |
| 2022-07-13 | 675.00 | 677.00 | 672.50 | 676.00 | 653.39 | 255 |
| 2022-07-12 | 684.00 | 705.00 | 684.00 | 695.00 | 671.76 | 197 |
| 2022-07-11 | 685.00 | 688.79 | 673.02 | 676.00 | 653.39 | 764 |
| 2022-07-08 | 720.00 | 720.00 | 685.00 | 705.00 | 681.42 | 1,299 |
| 2022-07-07 | 712.00 | 730.00 | 710.00 | 727.62 | 703.29 | 10,946 |
| 2022-07-06 | 744.00 | 744.00 | 701.00 | 710.17 | 686.42 | 7,081 |
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.