Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 683.98 | 746.00 | 683.98 | 739.00 | 714.28 | 10,306 |
| 2022-07-04 | 712.37 | 712.37 | 712.37 | 712.37 | 688.55 | 0 |
| 2022-07-01 | 702.00 | 718.00 | 700.00 | 712.37 | 688.55 | 1,462 |
| 2022-06-30 | 679.00 | 713.39 | 669.00 | 702.00 | 678.52 | 1,856 |
| 2022-06-29 | 753.00 | 753.00 | 720.00 | 724.54 | 700.31 | 2,207 |
| 2022-06-28 | 848.00 | 848.00 | 812.15 | 812.15 | 784.99 | 1,256 |
| 2022-06-27 | 795.00 | 809.00 | 795.00 | 808.61 | 781.57 | 601 |
| 2022-06-24 | 787.00 | 826.00 | 787.00 | 825.11 | 797.51 | 3,135 |
| 2022-06-23 | 715.00 | 725.00 | 700.00 | 725.00 | 700.75 | 1,522 |
| 2022-06-22 | 743.00 | 750.00 | 733.00 | 749.50 | 724.43 | 555 |
| 2022-06-21 | 753.50 | 753.50 | 750.00 | 753.00 | 727.82 | 339 |
| 2022-06-20 | 753.00 | 753.00 | 753.00 | 753.00 | 727.82 | 0 |
| 2022-06-17 | 706.00 | 759.99 | 706.00 | 753.00 | 727.82 | 413 |
| 2022-06-16 | 765.00 | 765.00 | 724.99 | 724.99 | 700.74 | 2,190 |
| 2022-06-15 | 827.14 | 849.99 | 810.00 | 811.00 | 783.88 | 218 |
| 2022-06-14 | 838.00 | 838.00 | 812.00 | 812.00 | 784.84 | 1,052 |
| 2022-06-13 | 905.00 | 905.00 | 852.00 | 869.99 | 840.89 | 341 |
| 2022-06-10 | 950.00 | 954.68 | 912.51 | 915.49 | 884.87 | 9,939 |
| 2022-06-09 | 1,000.00 | 1,000.00 | 975.00 | 976.16 | 943.51 | 224 |
| 2022-06-08 | 1,077.18 | 1,093.00 | 1,055.00 | 1,058.20 | 1,022.81 | 7,018 |
| 2022-06-07 | 1,088.00 | 1,119.99 | 1,088.00 | 1,119.99 | 1,082.53 | 51 |
| 2022-06-06 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,073.84 | 99 |
| 2022-06-03 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,051.61 | 12 |
| 2022-06-02 | 1,090.00 | 1,127.00 | 1,090.00 | 1,125.00 | 1,087.37 | 2,041 |
| 2022-06-01 | 1,109.00 | 1,109.00 | 1,084.00 | 1,094.01 | 1,057.42 | 593 |
| 2022-05-31 | 1,155.69 | 1,155.69 | 1,135.00 | 1,135.00 | 1,097.04 | 354 |
| 2022-05-30 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,126.04 | 7 |
| 2022-05-27 | 1,133.00 | 1,140.00 | 1,129.00 | 1,138.86 | 1,100.77 | 304 |
| 2022-05-26 | 1,061.09 | 1,103.00 | 1,061.09 | 1,097.50 | 1,060.79 | 1,539 |
| 2022-05-25 | 979.00 | 995.38 | 979.00 | 995.38 | 962.09 | 40 |
| 2022-05-24 | 1,037.00 | 1,037.00 | 979.00 | 979.00 | 946.26 | 1,488 |
| 2022-05-23 | 1,095.24 | 1,099.00 | 1,092.14 | 1,092.14 | 1,055.61 | 342 |
| 2022-05-20 | 1,151.24 | 1,151.24 | 1,073.00 | 1,073.00 | 1,037.11 | 555 |
| 2022-05-19 | 1,157.40 | 1,170.00 | 1,145.00 | 1,145.52 | 1,107.21 | 136 |
| 2022-05-18 | 1,262.00 | 1,262.00 | 1,188.00 | 1,188.00 | 1,148.27 | 97 |
| 2022-05-17 | 1,273.00 | 1,273.00 | 1,241.50 | 1,262.00 | 1,219.79 | 849 |
| 2022-05-16 | 1,250.00 | 1,250.00 | 1,230.00 | 1,231.97 | 1,190.77 | 928 |
| 2022-05-13 | 1,200.00 | 1,236.00 | 1,200.00 | 1,236.00 | 1,194.66 | 142 |
| 2022-05-12 | 1,250.00 | 1,250.00 | 1,167.00 | 1,199.99 | 1,159.86 | 202 |
| 2022-05-11 | 1,269.99 | 1,300.00 | 1,228.85 | 1,230.00 | 1,188.86 | 210 |
| 2022-05-10 | 1,330.00 | 1,330.00 | 1,232.27 | 1,269.99 | 1,227.52 | 200 |
| 2022-05-09 | 1,370.00 | 1,370.00 | 1,290.00 | 1,290.00 | 1,246.86 | 1,866 |
| 2022-05-06 | 1,452.11 | 1,452.11 | 1,410.00 | 1,410.00 | 1,362.84 | 61 |
| 2022-05-05 | 1,530.00 | 1,530.00 | 1,489.99 | 1,489.99 | 1,440.16 | 783 |
| 2022-05-04 | 1,570.00 | 1,570.00 | 1,519.60 | 1,558.91 | 1,506.77 | 702 |
| 2022-05-03 | 1,553.55 | 1,553.55 | 1,553.55 | 1,553.55 | 1,501.59 | 1,856 |
| 2022-05-02 | 1,573.25 | 1,573.25 | 1,570.00 | 1,570.00 | 1,517.49 | 218 |
| 2022-04-29 | 1,659.99 | 1,659.99 | 1,659.99 | 1,659.99 | 1,604.47 | 45 |
| 2022-04-28 | 1,649.00 | 1,659.99 | 1,649.00 | 1,659.99 | 1,604.47 | 133 |
| 2022-04-27 | 1,600.00 | 1,633.00 | 1,600.00 | 1,612.70 | 1,558.76 | 364 |
| 2022-04-26 | 1,657.00 | 1,657.00 | 1,602.28 | 1,610.00 | 1,556.15 | 252 |
| 2022-04-25 | 1,660.00 | 1,660.00 | 1,630.75 | 1,657.00 | 1,601.58 | 579 |
| 2022-04-22 | 1,649.36 | 1,673.99 | 1,649.36 | 1,673.99 | 1,618.00 | 75 |
| 2022-04-21 | 1,735.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,628.65 | 765 |
| 2022-04-20 | 1,707.00 | 1,707.00 | 1,680.00 | 1,680.00 | 1,623.81 | 54 |
| 2022-04-19 | 1,680.00 | 1,700.00 | 1,678.32 | 1,692.00 | 1,635.41 | 776 |
| 2022-04-18 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,565.82 | 0 |
| 2022-04-13 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,565.82 | 195 |
| 2022-04-12 | 1,577.40 | 1,583.80 | 1,577.00 | 1,583.80 | 1,530.83 | 294 |
| 2022-04-11 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,513.63 | 11 |
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.