Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4,897.00 | 4,950.00 | 4,798.08 | 4,818.00 | 4,722.45 | 10,193 |
| 2025-11-03 | 5,250.00 | 5,250.00 | 5,230.00 | 5,230.00 | 5,126.28 | 43 |
| 2025-10-31 | 5,270.00 | 5,380.00 | 5,270.00 | 5,328.67 | 5,222.99 | 251 |
| 2025-10-30 | 5,300.00 | 5,314.00 | 5,275.00 | 5,289.36 | 5,184.46 | 1,195 |
| 2025-10-29 | 5,421.50 | 5,421.50 | 5,200.00 | 5,200.00 | 5,096.87 | 1,714 |
| 2025-10-28 | 5,699.98 | 5,699.98 | 5,320.00 | 5,320.00 | 5,214.49 | 988 |
| 2025-10-27 | 5,855.00 | 5,878.00 | 5,855.00 | 5,878.00 | 5,761.43 | 267 |
| 2025-10-24 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,738.88 | 0 |
| 2025-10-23 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,738.88 | 0 |
| 2025-10-22 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,738.88 | 496 |
| 2025-10-21 | 5,710.00 | 5,767.11 | 5,710.00 | 5,765.70 | 5,651.36 | 159 |
| 2025-10-20 | 5,503.70 | 5,503.70 | 5,503.70 | 5,503.70 | 5,394.55 | 0 |
| 2025-10-17 | 5,503.70 | 5,503.70 | 5,503.70 | 5,503.70 | 5,394.55 | 0 |
| 2025-10-16 | 5,616.00 | 5,616.00 | 5,503.70 | 5,503.70 | 5,394.55 | 329 |
| 2025-10-15 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,675.17 | 5 |
| 2025-10-14 | 5,783.47 | 5,838.00 | 5,783.47 | 5,838.00 | 5,722.22 | 323 |
| 2025-10-13 | 5,723.11 | 5,723.11 | 5,680.00 | 5,680.00 | 5,567.36 | 88 |
| 2025-10-10 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,552.65 | 0 |
| 2025-10-09 | 5,659.93 | 5,665.00 | 5,659.93 | 5,665.00 | 5,552.65 | 82 |
| 2025-10-08 | 5,684.00 | 5,684.00 | 5,660.00 | 5,660.00 | 5,547.75 | 40 |
| 2025-10-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,586.96 | 23 |
| 2025-10-06 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 5,718.30 | 0 |
| 2025-10-03 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 5,718.30 | 21 |
| 2025-10-02 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,724.18 | 23 |
| 2025-10-01 | 5,780.00 | 5,850.00 | 5,780.00 | 5,850.00 | 5,733.98 | 38 |
| 2025-09-30 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,890.81 | 7 |
| 2025-09-29 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,890.81 | 0 |
| 2025-09-26 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,890.81 | 0 |
| 2025-09-25 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,890.81 | 100 |
| 2025-09-24 | 6,054.96 | 6,054.96 | 6,054.96 | 6,054.96 | 5,916.81 | 98 |
| 2025-09-23 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 5,955.94 | 0 |
| 2025-09-22 | 6,072.90 | 6,095.00 | 6,050.00 | 6,095.00 | 5,955.94 | 681 |
| 2025-09-19 | 5,952.28 | 5,970.00 | 5,952.28 | 5,970.00 | 5,833.79 | 6,257 |
| 2025-09-18 | 5,919.00 | 5,930.00 | 5,919.00 | 5,930.00 | 5,794.71 | 245 |
| 2025-09-17 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,082.98 | 0 |
| 2025-09-15 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,082.98 | 0 |
| 2025-09-12 | 6,350.00 | 6,350.00 | 6,225.00 | 6,225.00 | 6,082.98 | 24 |
| 2025-09-11 | 6,333.00 | 6,333.00 | 6,333.00 | 6,333.00 | 6,188.51 | 0 |
| 2025-09-10 | 6,257.11 | 6,333.00 | 6,180.00 | 6,333.00 | 6,188.51 | 71 |
| 2025-09-09 | 6,749.99 | 6,749.99 | 6,749.99 | 6,749.99 | 6,595.99 | 0 |
| 2025-09-08 | 6,749.99 | 6,749.99 | 6,749.99 | 6,749.99 | 6,595.99 | 0 |
| 2025-09-05 | 6,749.99 | 6,749.99 | 6,749.99 | 6,749.99 | 6,595.99 | 9 |
| 2025-09-04 | 6,621.96 | 6,621.96 | 6,621.96 | 6,621.96 | 6,470.88 | 0 |
| 2025-09-03 | 6,629.00 | 6,697.00 | 6,621.96 | 6,621.96 | 6,470.88 | 2,356 |
| 2025-09-02 | 6,690.00 | 6,690.00 | 6,580.22 | 6,580.22 | 6,430.09 | 46 |
| 2025-09-01 | 6,749.00 | 6,749.00 | 6,749.00 | 6,749.00 | 6,595.02 | 0 |
| 2025-08-29 | 6,820.00 | 6,820.00 | 6,749.00 | 6,749.00 | 6,595.02 | 276 |
| 2025-08-28 | 6,797.22 | 6,797.22 | 6,797.22 | 6,797.22 | 6,642.14 | 19 |
| 2025-08-27 | 6,700.00 | 6,732.00 | 6,675.57 | 6,732.00 | 6,578.41 | 234 |
| 2025-08-26 | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | 6,270.59 | 0 |
| 2025-08-25 | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | 6,270.59 | 100 |
| 2025-08-22 | 6,302.00 | 6,350.00 | 6,302.00 | 6,345.95 | 6,201.17 | 508 |
| 2025-08-21 | 6,239.00 | 6,239.00 | 6,239.00 | 6,239.00 | 6,096.66 | 0 |
| 2025-08-20 | 6,239.00 | 6,239.00 | 6,239.00 | 6,239.00 | 6,096.66 | 0 |
| 2025-08-19 | 6,180.00 | 6,240.00 | 6,180.00 | 6,239.00 | 6,096.66 | 280 |
| 2025-08-18 | 6,070.00 | 6,160.00 | 6,070.00 | 6,160.00 | 6,019.46 | 305 |
| 2025-08-15 | 5,883.20 | 5,883.20 | 5,883.20 | 5,883.20 | 5,748.97 | 0 |
| 2025-08-14 | 5,879.06 | 5,883.20 | 5,879.06 | 5,883.20 | 5,748.97 | 221 |
| 2025-08-13 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | 5,455.62 | 0 |
| 2025-08-12 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | 5,455.62 | 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.