Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,639.15 | 1,676.00 | 1,639.15 | 1,676.00 | 1,619.95 | 583 |
| 2022-01-11 | 1,670.34 | 1,676.00 | 1,661.46 | 1,661.46 | 1,605.89 | 1,034 |
| 2022-01-10 | 1,616.00 | 1,633.59 | 1,590.00 | 1,627.12 | 1,572.70 | 423 |
| 2022-01-07 | 1,580.00 | 1,680.00 | 1,580.00 | 1,660.00 | 1,604.48 | 221 |
| 2022-01-06 | 1,640.00 | 1,655.83 | 1,601.66 | 1,601.67 | 1,548.10 | 2,181 |
| 2022-01-05 | 1,695.00 | 1,695.00 | 1,647.69 | 1,647.69 | 1,592.58 | 536 |
| 2022-01-04 | 1,712.00 | 1,712.00 | 1,662.51 | 1,662.51 | 1,606.91 | 679 |
| 2022-01-03 | 1,665.50 | 1,665.50 | 1,631.00 | 1,660.00 | 1,604.48 | 17,333 |
| 2021-12-31 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,517.49 | 109 |
| 2021-12-30 | 1,629.00 | 1,629.00 | 1,575.01 | 1,600.00 | 1,546.49 | 367 |
| 2021-12-29 | 1,616.00 | 1,616.00 | 1,573.81 | 1,573.81 | 1,521.17 | 242 |
| 2021-12-28 | 1,633.00 | 1,640.00 | 1,586.01 | 1,620.00 | 1,565.82 | 270 |
| 2021-12-27 | 1,601.69 | 1,620.00 | 1,585.11 | 1,585.11 | 1,532.10 | 156 |
| 2021-12-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,585.15 | 0 |
| 2021-12-23 | 1,661.00 | 1,671.00 | 1,626.00 | 1,640.00 | 1,585.15 | 1,362 |
| 2021-12-22 | 1,630.00 | 1,649.90 | 1,625.61 | 1,625.61 | 1,571.24 | 1,588 |
| 2021-12-21 | 1,599.00 | 1,599.00 | 1,588.00 | 1,594.24 | 1,540.92 | 289 |
| 2021-12-20 | 1,510.00 | 1,510.00 | 1,501.50 | 1,501.50 | 1,451.28 | 104 |
| 2021-12-17 | 1,400.01 | 1,518.15 | 1,400.01 | 1,507.00 | 1,456.60 | 196 |
| 2021-12-16 | 1,478.20 | 1,478.20 | 1,416.11 | 1,460.00 | 1,411.17 | 259 |
| 2021-12-15 | 1,500.00 | 1,524.99 | 1,452.00 | 1,470.00 | 1,420.84 | 610 |
| 2021-12-14 | 1,527.00 | 1,560.89 | 1,527.00 | 1,560.89 | 1,508.69 | 581 |
| 2021-12-13 | 1,537.19 | 1,537.19 | 1,499.98 | 1,500.01 | 1,449.84 | 438 |
| 2021-12-10 | 1,565.01 | 1,582.00 | 1,565.01 | 1,580.00 | 1,527.16 | 672 |
| 2021-12-09 | 1,570.00 | 1,577.85 | 1,570.00 | 1,577.85 | 1,525.08 | 18 |
| 2021-12-08 | 1,599.00 | 1,621.39 | 1,570.00 | 1,570.00 | 1,517.49 | 2,094 |
| 2021-12-07 | 1,580.00 | 1,586.69 | 1,521.11 | 1,521.11 | 1,470.24 | 10,756 |
| 2021-12-06 | 1,504.79 | 1,575.00 | 1,504.79 | 1,540.00 | 1,488.50 | 926 |
| 2021-12-03 | 1,435.00 | 1,435.00 | 1,421.00 | 1,424.49 | 1,376.85 | 1,801 |
| 2021-12-02 | 1,420.79 | 1,480.00 | 1,395.00 | 1,459.00 | 1,410.20 | 2,562 |
| 2021-12-01 | 1,525.00 | 1,544.69 | 1,385.00 | 1,389.89 | 1,343.41 | 659 |
| 2021-11-30 | 1,454.00 | 1,488.29 | 1,450.00 | 1,475.00 | 1,425.67 | 242 |
| 2021-11-29 | 1,515.00 | 1,545.79 | 1,490.01 | 1,530.00 | 1,478.83 | 618 |
| 2021-11-26 | 1,555.00 | 1,555.00 | 1,482.00 | 1,550.00 | 1,498.16 | 4,048 |
| 2021-11-25 | 1,671.60 | 1,671.60 | 1,671.60 | 1,671.60 | 1,615.69 | 15 |
| 2021-11-24 | 1,650.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,623.81 | 610 |
| 2021-11-23 | 1,695.00 | 1,695.00 | 1,664.00 | 1,664.00 | 1,608.35 | 5,195 |
| 2021-11-22 | 1,680.00 | 1,701.79 | 1,668.00 | 1,670.00 | 1,614.15 | 14,321 |
| 2021-11-19 | 1,694.21 | 1,694.21 | 1,675.00 | 1,679.00 | 1,622.85 | 12,500 |
| 2021-11-18 | 1,752.58 | 1,752.58 | 1,716.00 | 1,718.00 | 1,660.54 | 920 |
| 2021-11-17 | 1,715.01 | 1,751.39 | 1,713.50 | 1,751.39 | 1,692.82 | 1,710 |
| 2021-11-16 | 1,738.00 | 1,748.39 | 1,725.00 | 1,725.00 | 1,667.31 | 4,728 |
| 2021-11-12 | 1,772.00 | 1,772.00 | 1,715.00 | 1,750.00 | 1,691.47 | 1,328 |
| 2021-11-11 | 1,792.75 | 1,792.75 | 1,770.00 | 1,790.00 | 1,730.13 | 1,311 |
| 2021-11-10 | 1,833.00 | 1,835.19 | 1,833.00 | 1,835.19 | 1,773.81 | 510 |
| 2021-11-09 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,788.13 | 867 |
| 2021-11-08 | 1,995.00 | 1,995.00 | 1,905.00 | 1,912.50 | 1,848.54 | 786 |
| 2021-11-05 | 1,855.00 | 1,993.00 | 1,855.00 | 1,960.00 | 1,894.45 | 7,704 |
| 2021-11-04 | 1,813.18 | 1,820.00 | 1,813.18 | 1,818.21 | 1,757.40 | 339 |
| 2021-11-03 | 1,837.59 | 1,879.99 | 1,837.59 | 1,850.00 | 1,788.13 | 4,108 |
| 2021-11-01 | 1,787.00 | 1,840.99 | 1,787.00 | 1,836.90 | 1,775.47 | 909 |
| 2021-10-29 | 1,727.00 | 1,750.00 | 1,722.50 | 1,733.58 | 1,675.60 | 347 |
| 2021-10-28 | 1,695.00 | 1,740.59 | 1,693.30 | 1,727.18 | 1,669.42 | 125 |
| 2021-10-27 | 1,695.00 | 1,726.19 | 1,695.00 | 1,695.20 | 1,638.50 | 394 |
| 2021-10-26 | 1,736.00 | 1,736.00 | 1,705.00 | 1,705.00 | 1,647.98 | 852 |
| 2021-10-25 | 1,710.00 | 1,722.00 | 1,710.00 | 1,712.50 | 1,655.23 | 4,130 |
| 2021-10-22 | 1,690.00 | 1,713.00 | 1,690.00 | 1,710.00 | 1,652.81 | 292 |
| 2021-10-21 | 1,706.00 | 1,715.00 | 1,696.00 | 1,700.00 | 1,643.14 | 3,079 |
| 2021-10-20 | 1,705.01 | 1,712.47 | 1,690.00 | 1,691.05 | 1,634.49 | 926 |
| 2021-10-19 | 1,730.00 | 1,730.00 | 1,703.23 | 1,705.01 | 1,647.99 | 1,242 |
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.