Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,527.16 | 503 |
| 2022-04-07 | 1,570.00 | 1,592.00 | 1,552.44 | 1,591.00 | 1,537.79 | 497 |
| 2022-04-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,565.82 | 22 |
| 2022-04-05 | 1,679.78 | 1,679.78 | 1,652.52 | 1,671.00 | 1,615.11 | 177 |
| 2022-04-04 | 1,640.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,594.82 | 56 |
| 2022-04-01 | 1,670.00 | 1,670.00 | 1,640.01 | 1,660.00 | 1,604.48 | 585 |
| 2022-03-31 | 1,636.60 | 1,699.00 | 1,636.60 | 1,672.00 | 1,616.08 | 1,673 |
| 2022-03-30 | 1,606.80 | 1,610.00 | 1,606.80 | 1,610.00 | 1,556.15 | 502 |
| 2022-03-29 | 1,600.00 | 1,614.40 | 1,588.00 | 1,613.81 | 1,559.84 | 1,142 |
| 2022-03-28 | 1,561.15 | 1,585.00 | 1,546.40 | 1,546.40 | 1,494.68 | 413 |
| 2022-03-25 | 1,540.00 | 1,574.79 | 1,530.00 | 1,540.00 | 1,488.50 | 113 |
| 2022-03-24 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,474.96 | 0 |
| 2022-03-23 | 1,534.00 | 1,534.00 | 1,526.00 | 1,526.00 | 1,474.96 | 176 |
| 2022-03-22 | 1,589.99 | 1,589.99 | 1,558.00 | 1,563.01 | 1,510.74 | 475 |
| 2022-03-18 | 1,552.00 | 1,562.10 | 1,552.00 | 1,558.49 | 1,506.37 | 12,864 |
| 2022-03-17 | 1,517.03 | 1,524.00 | 1,517.03 | 1,524.00 | 1,473.03 | 111 |
| 2022-03-16 | 1,532.95 | 1,532.95 | 1,510.00 | 1,532.94 | 1,481.67 | 1,153 |
| 2022-03-15 | 1,477.00 | 1,490.80 | 1,463.10 | 1,473.00 | 1,423.74 | 373 |
| 2022-03-14 | 1,390.00 | 1,436.14 | 1,390.00 | 1,418.00 | 1,370.58 | 712 |
| 2022-03-11 | 1,420.08 | 1,464.00 | 1,420.08 | 1,431.00 | 1,383.14 | 950 |
| 2022-03-10 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,401.51 | 1,691 |
| 2022-03-09 | 1,430.00 | 1,473.99 | 1,426.30 | 1,459.99 | 1,411.16 | 4,528 |
| 2022-03-08 | 1,380.29 | 1,406.00 | 1,380.29 | 1,397.73 | 1,350.98 | 5,715 |
| 2022-03-07 | 1,430.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,304.85 | 567 |
| 2022-03-04 | 1,445.00 | 1,463.00 | 1,435.00 | 1,443.00 | 1,394.74 | 521 |
| 2022-03-03 | 1,522.00 | 1,522.00 | 1,480.01 | 1,480.01 | 1,430.51 | 2,439 |
| 2022-03-02 | 1,556.00 | 1,590.19 | 1,538.00 | 1,563.00 | 1,510.73 | 1,861 |
| 2022-03-01 | 1,600.00 | 1,600.00 | 1,512.00 | 1,519.83 | 1,469.00 | 17,428 |
| 2022-02-28 | 1,640.00 | 1,686.39 | 1,639.42 | 1,651.00 | 1,595.78 | 81 |
| 2022-02-25 | 1,690.80 | 1,700.00 | 1,660.87 | 1,700.00 | 1,643.14 | 293 |
| 2022-02-24 | 1,550.00 | 1,660.00 | 1,547.01 | 1,660.00 | 1,604.48 | 1,980 |
| 2022-02-23 | 1,664.00 | 1,664.00 | 1,615.00 | 1,615.00 | 1,560.99 | 183 |
| 2022-02-22 | 1,676.86 | 1,676.86 | 1,676.86 | 1,676.86 | 1,620.78 | 17 |
| 2022-02-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,643.14 | 0 |
| 2022-02-18 | 1,700.00 | 1,700.00 | 1,698.00 | 1,700.00 | 1,643.14 | 77 |
| 2022-02-17 | 1,729.00 | 1,731.00 | 1,727.00 | 1,731.00 | 1,673.11 | 295 |
| 2022-02-16 | 1,772.00 | 1,785.00 | 1,731.54 | 1,758.00 | 1,699.20 | 15,074 |
| 2022-02-15 | 1,739.00 | 1,762.75 | 1,733.90 | 1,733.90 | 1,675.91 | 1,065 |
| 2022-02-14 | 1,711.30 | 1,752.59 | 1,700.00 | 1,700.00 | 1,643.14 | 105 |
| 2022-02-11 | 1,740.00 | 1,741.00 | 1,720.00 | 1,725.00 | 1,667.31 | 160 |
| 2022-02-10 | 1,818.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,739.80 | 1,176 |
| 2022-02-09 | 1,790.00 | 1,835.00 | 1,784.32 | 1,784.32 | 1,724.64 | 1,948 |
| 2022-02-08 | 1,700.00 | 1,780.00 | 1,700.00 | 1,775.26 | 1,715.89 | 2,330 |
| 2022-02-04 | 1,590.00 | 1,610.96 | 1,555.00 | 1,561.15 | 1,508.94 | 1,151 |
| 2022-02-03 | 1,700.00 | 1,700.00 | 1,635.71 | 1,635.71 | 1,581.00 | 1,401 |
| 2022-02-02 | 1,675.00 | 1,680.76 | 1,650.09 | 1,680.76 | 1,624.55 | 368 |
| 2022-02-01 | 1,620.00 | 1,702.39 | 1,620.00 | 1,655.01 | 1,599.66 | 914 |
| 2022-01-31 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,470.13 | 0 |
| 2022-01-28 | 1,533.74 | 1,562.39 | 1,510.00 | 1,521.00 | 1,470.13 | 758 |
| 2022-01-27 | 1,634.57 | 1,636.01 | 1,592.38 | 1,592.38 | 1,539.12 | 61 |
| 2022-01-26 | 1,675.97 | 1,702.44 | 1,673.14 | 1,673.14 | 1,617.18 | 196 |
| 2022-01-25 | 1,578.00 | 1,660.00 | 1,578.00 | 1,660.00 | 1,604.48 | 1,236 |
| 2022-01-24 | 1,580.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,527.16 | 152 |
| 2022-01-21 | 1,628.00 | 1,640.00 | 1,590.00 | 1,619.04 | 1,564.89 | 316 |
| 2022-01-20 | 1,684.00 | 1,730.00 | 1,650.00 | 1,650.00 | 1,594.82 | 145 |
| 2022-01-19 | 1,678.33 | 1,678.33 | 1,678.33 | 1,678.33 | 1,622.20 | 43 |
| 2022-01-18 | 1,700.00 | 1,700.00 | 1,671.50 | 1,686.00 | 1,629.61 | 322 |
| 2022-01-17 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,642.18 | 0 |
| 2022-01-14 | 1,675.00 | 1,699.00 | 1,675.00 | 1,699.00 | 1,642.18 | 33 |
| 2022-01-13 | 1,700.00 | 1,726.00 | 1,686.71 | 1,686.71 | 1,630.30 | 257 |
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.