Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4,750.00 | 4,770.00 | 4,621.00 | 4,621.00 | 4,569.46 | 234 |
| 2026-04-29 | 4,473.00 | 4,485.00 | 4,473.00 | 4,485.00 | 4,434.98 | 28 |
| 2026-04-28 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,434.98 | 102 |
| 2026-04-27 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,434.98 | 6 |
| 2026-04-24 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,593.19 | 6 |
| 2026-04-23 | 4,550.00 | 4,550.00 | 4,540.00 | 4,540.00 | 4,489.36 | 124 |
| 2026-04-22 | 4,653.00 | 4,653.00 | 4,585.00 | 4,585.98 | 4,534.83 | 259 |
| 2026-04-21 | 4,850.00 | 4,850.00 | 4,724.00 | 4,735.00 | 4,682.19 | 1,726 |
| 2026-04-20 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 4,946.21 | 0 |
| 2026-04-17 | 4,860.00 | 5,030.00 | 4,860.00 | 5,002.00 | 4,946.21 | 797 |
| 2026-04-16 | 4,730.46 | 4,750.00 | 4,584.00 | 4,600.99 | 4,549.67 | 825 |
| 2026-04-15 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,836.45 | 70 |
| 2026-04-14 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,761.30 | 0 |
| 2026-04-13 | 4,860.27 | 4,860.27 | 4,815.00 | 4,815.00 | 4,761.30 | 61 |
| 2026-04-10 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,810.74 | 27 |
| 2026-04-09 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,731.63 | 8 |
| 2026-04-08 | 5,130.00 | 5,130.00 | 4,961.08 | 4,961.08 | 4,905.75 | 132 |
| 2026-04-07 | 4,750.00 | 4,750.00 | 4,730.00 | 4,750.00 | 4,697.02 | 132 |
| 2026-04-06 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 4,962.03 | 0 |
| 2026-04-01 | 5,000.00 | 5,030.00 | 5,000.00 | 5,018.00 | 4,962.03 | 128 |
| 2026-03-31 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,845.35 | 11 |
| 2026-03-30 | 4,748.18 | 4,748.18 | 4,748.18 | 4,748.18 | 4,695.22 | 0 |
| 2026-03-27 | 4,740.00 | 4,755.00 | 4,740.00 | 4,748.18 | 4,695.22 | 11 |
| 2026-03-26 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 4,892.81 | 20 |
| 2026-03-25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,746.46 | 0 |
| 2026-03-24 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,746.46 | 9 |
| 2026-03-23 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,746.46 | 0 |
| 2026-03-20 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,746.46 | 0 |
| 2026-03-19 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,746.46 | 0 |
| 2026-03-18 | 4,835.00 | 4,835.00 | 4,800.00 | 4,800.00 | 4,746.46 | 276 |
| 2026-03-17 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,939.29 | 5 |
| 2026-03-13 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,830.52 | 400 |
| 2026-03-12 | 4,886.68 | 4,886.68 | 4,750.65 | 4,810.00 | 4,756.35 | 101 |
| 2026-03-11 | 5,002.00 | 5,056.00 | 5,002.00 | 5,056.00 | 4,999.61 | 104 |
| 2026-03-10 | 5,107.26 | 5,107.26 | 4,991.94 | 4,991.94 | 4,936.26 | 65 |
| 2026-03-09 | 4,630.00 | 5,109.00 | 4,630.00 | 5,107.26 | 5,050.30 | 102 |
| 2026-03-06 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,894.79 | 31 |
| 2026-03-05 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,848.61 | 124 |
| 2026-03-04 | 5,128.50 | 5,128.50 | 5,084.68 | 5,084.68 | 5,000.74 | 59 |
| 2026-03-03 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,114.16 | 0 |
| 2026-03-02 | 5,070.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,114.16 | 39 |
| 2026-02-27 | 5,376.19 | 5,376.19 | 5,376.19 | 5,376.19 | 5,287.44 | 95 |
| 2026-02-26 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,163.33 | 0 |
| 2026-02-25 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,163.33 | 0 |
| 2026-02-24 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,163.33 | 0 |
| 2026-02-23 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,163.33 | 14 |
| 2026-02-20 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,396.91 | 0 |
| 2026-02-19 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,396.91 | 0 |
| 2026-02-18 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,396.91 | 12 |
| 2026-02-17 | 5,487.50 | 5,487.51 | 5,487.50 | 5,487.51 | 5,396.92 | 11 |
| 2026-02-16 | 5,723.13 | 5,723.13 | 5,723.13 | 5,723.13 | 5,628.65 | 0 |
| 2026-02-13 | 5,723.13 | 5,723.13 | 5,723.13 | 5,723.13 | 5,628.65 | 0 |
| 2026-02-12 | 5,723.13 | 5,723.13 | 5,723.13 | 5,723.13 | 5,628.65 | 0 |
| 2026-02-11 | 5,940.00 | 5,940.00 | 5,723.13 | 5,723.13 | 5,628.65 | 206 |
| 2026-02-10 | 5,993.10 | 5,993.10 | 5,993.00 | 5,993.00 | 5,894.07 | 15 |
| 2026-02-09 | 5,950.00 | 5,955.00 | 5,950.00 | 5,955.00 | 5,856.69 | 28 |
| 2026-02-06 | 5,758.21 | 5,955.00 | 5,758.21 | 5,955.00 | 5,856.69 | 82 |
| 2026-02-05 | 5,654.76 | 5,660.00 | 5,654.40 | 5,660.00 | 5,566.56 | 41 |
| 2026-02-04 | 5,700.00 | 5,725.00 | 5,585.00 | 5,585.00 | 5,492.80 | 96 |
| 2026-02-03 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 5,510.50 | 0 |
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.