Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 5,510.50 | 0 |
| 2026-01-30 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 5,510.50 | 80 |
| 2026-01-29 | 5,383.48 | 6,020.00 | 5,383.48 | 6,016.88 | 5,917.55 | 1,590 |
| 2026-01-28 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 5,001.06 | 0 |
| 2026-01-27 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 5,001.06 | 0 |
| 2026-01-26 | 5,040.00 | 5,085.00 | 5,040.00 | 5,085.00 | 5,001.06 | 51 |
| 2026-01-23 | 4,867.28 | 4,950.00 | 4,867.28 | 4,950.00 | 4,868.28 | 25 |
| 2026-01-22 | 4,906.94 | 4,906.94 | 4,906.94 | 4,906.94 | 4,825.93 | 0 |
| 2026-01-21 | 4,906.94 | 4,906.94 | 4,906.94 | 4,906.94 | 4,825.93 | 0 |
| 2026-01-20 | 4,906.94 | 4,906.94 | 4,906.94 | 4,906.94 | 4,825.93 | 0 |
| 2026-01-19 | 4,906.94 | 4,906.94 | 4,906.94 | 4,906.94 | 4,825.93 | 0 |
| 2026-01-16 | 4,920.00 | 4,920.00 | 4,901.78 | 4,906.94 | 4,825.93 | 195 |
| 2026-01-15 | 5,040.00 | 5,040.00 | 4,865.00 | 4,914.00 | 4,832.88 | 44 |
| 2026-01-14 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,848.61 | 4,000 |
| 2026-01-13 | 5,407.30 | 5,407.30 | 5,407.30 | 5,407.30 | 5,318.03 | 0 |
| 2026-01-12 | 5,500.00 | 5,500.00 | 5,407.30 | 5,407.30 | 5,318.03 | 102 |
| 2026-01-09 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | 5,388.55 | 0 |
| 2026-01-08 | 5,500.00 | 5,635.00 | 5,479.00 | 5,479.00 | 5,388.55 | 140 |
| 2026-01-07 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 5,213.49 | 0 |
| 2026-01-06 | 5,298.00 | 5,301.03 | 5,298.00 | 5,301.00 | 5,213.49 | 95 |
| 2026-01-05 | 5,010.32 | 5,010.32 | 5,010.32 | 5,010.32 | 4,927.61 | 0 |
| 2026-01-02 | 5,010.32 | 5,010.32 | 5,010.32 | 5,010.32 | 4,927.61 | 11 |
| 2025-12-31 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,206.61 | 0 |
| 2025-12-30 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,206.61 | 0 |
| 2025-12-29 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,206.61 | 11 |
| 2025-12-26 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,206.61 | 0 |
| 2025-12-24 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,189.01 | 0 |
| 2025-12-23 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 5,189.01 | 34 |
| 2025-12-22 | 5,393.00 | 5,414.00 | 5,384.80 | 5,414.00 | 5,306.63 | 253 |
| 2025-12-19 | 5,148.00 | 5,400.00 | 5,148.00 | 5,333.00 | 5,227.24 | 451 |
| 2025-12-18 | 5,150.21 | 5,150.21 | 5,150.21 | 5,150.21 | 5,048.07 | 6 |
| 2025-12-17 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,057.67 | 25 |
| 2025-12-16 | 5,193.64 | 5,193.64 | 5,068.00 | 5,068.00 | 4,967.49 | 282 |
| 2025-12-15 | 5,125.00 | 5,225.00 | 5,113.00 | 5,220.00 | 5,116.48 | 411 |
| 2025-12-11 | 4,918.88 | 5,031.00 | 4,918.88 | 5,031.00 | 4,931.23 | 308 |
| 2025-12-10 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,539.16 | 836 |
| 2025-12-09 | 4,586.80 | 4,586.80 | 4,529.00 | 4,529.00 | 4,439.18 | 6,935 |
| 2025-12-08 | 4,535.00 | 4,604.00 | 4,535.00 | 4,604.00 | 4,512.69 | 532 |
| 2025-12-05 | 4,680.01 | 4,680.02 | 4,680.01 | 4,680.01 | 4,587.20 | 20 |
| 2025-12-04 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,773.42 | 0 |
| 2025-12-03 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,773.42 | 30 |
| 2025-12-02 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,787.14 | 0 |
| 2025-12-01 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,787.14 | 0 |
| 2025-11-28 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,787.14 | 75 |
| 2025-11-27 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,802.82 | 0 |
| 2025-11-26 | 4,887.11 | 4,900.00 | 4,887.11 | 4,900.00 | 4,802.82 | 72 |
| 2025-11-25 | 4,911.11 | 4,940.00 | 4,911.11 | 4,918.00 | 4,820.47 | 156 |
| 2025-11-24 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,812.63 | 0 |
| 2025-11-21 | 4,895.00 | 4,910.00 | 4,895.00 | 4,910.00 | 4,812.63 | 148 |
| 2025-11-20 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,599.93 | 64 |
| 2025-11-19 | 4,648.00 | 4,650.00 | 4,648.00 | 4,650.00 | 4,557.78 | 120 |
| 2025-11-18 | 4,611.00 | 4,647.00 | 4,611.00 | 4,647.00 | 4,554.84 | 25 |
| 2025-11-14 | 4,650.00 | 4,650.00 | 4,638.00 | 4,650.00 | 4,557.78 | 102 |
| 2025-11-13 | 4,845.55 | 4,845.55 | 4,845.55 | 4,845.55 | 4,749.45 | 0 |
| 2025-11-12 | 4,940.00 | 4,940.00 | 4,845.55 | 4,845.55 | 4,749.45 | 100 |
| 2025-11-11 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,704.81 | 14 |
| 2025-11-10 | 4,750.69 | 4,750.69 | 4,750.69 | 4,750.69 | 4,656.47 | 233 |
| 2025-11-07 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,587.19 | 28 |
| 2025-11-06 | 4,720.00 | 4,720.00 | 4,719.99 | 4,719.99 | 4,626.38 | 124 |
| 2025-11-05 | 4,784.00 | 4,830.00 | 4,770.01 | 4,770.01 | 4,675.41 | 321 |
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.