Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.06 | 0 |
| 2026-07-23 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.06 | 0 |
| 2026-07-22 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.06 | 0 |
| 2026-07-21 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.06 | 0 |
| 2026-07-20 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.06 | 0 |
| 2026-07-17 | 4,961.01 | 4,961.01 | 4,961.01 | 4,961.01 | 4,931.06 | 7 |
| 2026-07-16 | 5,176.00 | 5,176.00 | 5,176.00 | 5,176.00 | 5,144.75 | 0 |
| 2026-07-15 | 5,176.00 | 5,176.00 | 5,176.00 | 5,176.00 | 5,144.75 | 0 |
| 2026-07-14 | 5,176.00 | 5,176.00 | 5,176.00 | 5,176.00 | 5,144.75 | 0 |
| 2026-07-13 | 5,100.00 | 5,200.00 | 5,100.00 | 5,176.00 | 5,144.75 | 240 |
| 2026-07-10 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,029.45 | 154 |
| 2026-07-09 | 4,995.00 | 5,095.00 | 4,995.00 | 5,075.00 | 5,044.36 | 889 |
| 2026-07-08 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.49 | 0 |
| 2026-07-07 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.49 | 0 |
| 2026-07-06 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.49 | 0 |
| 2026-07-03 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.49 | 0 |
| 2026-07-02 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.49 | 0 |
| 2026-07-01 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.49 | 0 |
| 2026-06-30 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,517.49 | 402 |
| 2026-06-29 | 5,577.99 | 5,577.99 | 5,577.99 | 5,577.99 | 5,544.32 | 0 |
| 2026-06-26 | 5,600.00 | 5,600.00 | 5,577.99 | 5,577.99 | 5,544.32 | 15 |
| 2026-06-25 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5,620.86 | 83 |
| 2026-06-24 | 5,610.51 | 5,764.00 | 5,610.51 | 5,680.00 | 5,645.71 | 666 |
| 2026-06-23 | 5,339.94 | 5,430.00 | 5,339.94 | 5,430.00 | 5,397.22 | 518 |
| 2026-06-22 | 5,407.38 | 5,407.38 | 5,368.00 | 5,368.00 | 5,335.59 | 34 |
| 2026-06-19 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 5,429.03 | 0 |
| 2026-06-18 | 5,447.68 | 5,462.00 | 5,447.68 | 5,462.00 | 5,429.03 | 242 |
| 2026-06-17 | 5,310.00 | 5,310.00 | 5,252.00 | 5,252.00 | 5,220.29 | 62 |
| 2026-06-16 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,386.29 | 19 |
| 2026-06-15 | 5,248.00 | 5,409.99 | 5,248.00 | 5,409.99 | 5,377.33 | 521 |
| 2026-06-12 | 4,949.00 | 5,020.00 | 4,949.00 | 5,020.00 | 4,989.69 | 30 |
| 2026-06-11 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,930.06 | 0 |
| 2026-06-10 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,930.06 | 0 |
| 2026-06-09 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,930.06 | 0 |
| 2026-06-08 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,930.06 | 0 |
| 2026-06-05 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,930.06 | 20 |
| 2026-06-04 | 4,990.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,089.09 | 64 |
| 2026-06-03 | 4,994.00 | 4,994.00 | 4,950.00 | 4,950.00 | 4,920.12 | 29 |
| 2026-06-02 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 4,989.72 | 58 |
| 2026-06-01 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | 5,017.41 | 13 |
| 2026-05-29 | 4,900.00 | 4,958.05 | 4,900.00 | 4,958.05 | 4,902.75 | 129 |
| 2026-05-28 | 4,814.99 | 4,814.99 | 4,814.99 | 4,814.99 | 4,761.29 | 7 |
| 2026-05-27 | 4,614.40 | 4,850.00 | 4,614.40 | 4,815.00 | 4,761.30 | 106 |
| 2026-05-26 | 4,644.00 | 4,644.00 | 4,643.00 | 4,643.00 | 4,591.22 | 217 |
| 2026-05-25 | 4,487.81 | 4,487.81 | 4,487.81 | 4,487.81 | 4,437.76 | 0 |
| 2026-05-22 | 4,487.81 | 4,487.81 | 4,487.81 | 4,487.81 | 4,437.76 | 0 |
| 2026-05-21 | 4,380.00 | 4,513.00 | 4,380.00 | 4,487.81 | 4,437.76 | 1,269 |
| 2026-05-20 | 4,100.00 | 4,437.00 | 4,100.00 | 4,395.00 | 4,345.98 | 1,641 |
| 2026-05-19 | 4,250.00 | 4,335.63 | 4,227.00 | 4,325.01 | 4,276.77 | 1,581 |
| 2026-05-18 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,350.93 | 16 |
| 2026-05-15 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,487.39 | 30 |
| 2026-05-14 | 4,501.21 | 4,501.21 | 4,501.21 | 4,501.21 | 4,451.01 | 13 |
| 2026-05-13 | 4,450.00 | 4,538.00 | 4,450.00 | 4,500.00 | 4,449.81 | 101 |
| 2026-05-12 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,477.50 | 0 |
| 2026-05-11 | 4,503.00 | 4,528.00 | 4,503.00 | 4,528.00 | 4,477.50 | 49 |
| 2026-05-08 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,850.29 | 0 |
| 2026-05-07 | 4,800.00 | 4,939.00 | 4,800.00 | 4,905.00 | 4,850.29 | 77 |
| 2026-05-06 | 4,785.00 | 4,785.00 | 4,770.00 | 4,770.00 | 4,716.80 | 167 |
| 2026-05-05 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,525.95 | 23 |
| 2026-05-04 | 4,537.00 | 4,537.00 | 4,510.00 | 4,510.00 | 4,459.70 | 78 |
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.