Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RCL.MX stock page

Royal Caribbean Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,961.014,961.014,961.014,961.014,931.060
2026-07-234,961.014,961.014,961.014,961.014,931.060
2026-07-224,961.014,961.014,961.014,961.014,931.060
2026-07-214,961.014,961.014,961.014,961.014,931.060
2026-07-204,961.014,961.014,961.014,961.014,931.060
2026-07-174,961.014,961.014,961.014,961.014,931.067
2026-07-165,176.005,176.005,176.005,176.005,144.750
2026-07-155,176.005,176.005,176.005,176.005,144.750
2026-07-145,176.005,176.005,176.005,176.005,144.750
2026-07-135,100.005,200.005,100.005,176.005,144.75240
2026-07-105,060.005,060.005,060.005,060.005,029.45154
2026-07-094,995.005,095.004,995.005,075.005,044.36889
2026-07-085,551.005,551.005,551.005,551.005,517.490
2026-07-075,551.005,551.005,551.005,551.005,517.490
2026-07-065,551.005,551.005,551.005,551.005,517.490
2026-07-035,551.005,551.005,551.005,551.005,517.490
2026-07-025,551.005,551.005,551.005,551.005,517.490
2026-07-015,551.005,551.005,551.005,551.005,517.490
2026-06-305,551.005,551.005,551.005,551.005,517.49402
2026-06-295,577.995,577.995,577.995,577.995,544.320
2026-06-265,600.005,600.005,577.995,577.995,544.3215
2026-06-255,655.005,655.005,655.005,655.005,620.8683
2026-06-245,610.515,764.005,610.515,680.005,645.71666
2026-06-235,339.945,430.005,339.945,430.005,397.22518
2026-06-225,407.385,407.385,368.005,368.005,335.5934
2026-06-195,462.005,462.005,462.005,462.005,429.030
2026-06-185,447.685,462.005,447.685,462.005,429.03242
2026-06-175,310.005,310.005,252.005,252.005,220.2962
2026-06-165,419.005,419.005,419.005,419.005,386.2919
2026-06-155,248.005,409.995,248.005,409.995,377.33521
2026-06-124,949.005,020.004,949.005,020.004,989.6930
2026-06-114,960.004,960.004,960.004,960.004,930.060
2026-06-104,960.004,960.004,960.004,960.004,930.060
2026-06-094,960.004,960.004,960.004,960.004,930.060
2026-06-084,960.004,960.004,960.004,960.004,930.060
2026-06-054,960.004,960.004,960.004,960.004,930.0620
2026-06-044,990.005,120.004,990.005,120.005,089.0964
2026-06-034,994.004,994.004,950.004,950.004,920.1229
2026-06-025,046.005,046.005,046.005,046.004,989.7258
2026-06-015,074.005,074.005,074.005,074.005,017.4113
2026-05-294,900.004,958.054,900.004,958.054,902.75129
2026-05-284,814.994,814.994,814.994,814.994,761.297
2026-05-274,614.404,850.004,614.404,815.004,761.30106
2026-05-264,644.004,644.004,643.004,643.004,591.22217
2026-05-254,487.814,487.814,487.814,487.814,437.760
2026-05-224,487.814,487.814,487.814,487.814,437.760
2026-05-214,380.004,513.004,380.004,487.814,437.761,269
2026-05-204,100.004,437.004,100.004,395.004,345.981,641
2026-05-194,250.004,335.634,227.004,325.014,276.771,581
2026-05-184,400.004,400.004,400.004,400.004,350.9316
2026-05-154,538.004,538.004,538.004,538.004,487.3930
2026-05-144,501.214,501.214,501.214,501.214,451.0113
2026-05-134,450.004,538.004,450.004,500.004,449.81101
2026-05-124,528.004,528.004,528.004,528.004,477.500
2026-05-114,503.004,528.004,503.004,528.004,477.5049
2026-05-084,905.004,905.004,905.004,905.004,850.290
2026-05-074,800.004,939.004,800.004,905.004,850.2977
2026-05-064,785.004,785.004,770.004,770.004,716.80167
2026-05-054,577.004,577.004,577.004,577.004,525.9523
2026-05-044,537.004,537.004,510.004,510.004,459.7078
← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1725.7778 MXN
2026-06-0325.9731 MXN
2026-03-0626.6985 MXN
2025-12-2617.8905 MXN
2025-09-2518.4298 MXN
2025-06-0414.3899 MXN
2025-03-0715.2006 MXN
2024-12-2711.1287 MXN
2024-09-207.7406 MXN
2020-03-0515.4265 MXN
2019-12-1914.7993 MXN
2019-09-1915.1311 MXN
2019-06-0313.8362 MXN
2019-03-0613.5405 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.