Royal Caribbean Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5,564.29 | 5,583.00 | 5,564.29 | 5,583.00 | 5,455.62 | 73 |
| 2025-08-08 | 5,631.00 | 5,631.00 | 5,630.00 | 5,630.00 | 5,501.55 | 166 |
| 2025-08-07 | 5,846.00 | 5,846.00 | 5,736.67 | 5,830.00 | 5,696.99 | 71 |
| 2025-08-06 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,814.25 | 0 |
| 2025-08-05 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,814.25 | 0 |
| 2025-08-04 | 5,896.00 | 5,950.00 | 5,896.00 | 5,950.00 | 5,814.25 | 29 |
| 2025-08-01 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,716.53 | 10 |
| 2025-07-31 | 6,060.00 | 6,068.00 | 5,996.00 | 5,996.00 | 5,859.20 | 301 |
| 2025-07-30 | 6,260.01 | 6,260.01 | 6,260.00 | 6,260.00 | 6,117.18 | 24 |
| 2025-07-29 | 6,150.00 | 6,150.00 | 6,098.00 | 6,136.41 | 5,996.41 | 255 |
| 2025-07-28 | 6,586.00 | 6,588.00 | 6,572.00 | 6,572.00 | 6,422.06 | 134 |
| 2025-07-25 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,351.70 | 0 |
| 2025-07-24 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,351.70 | 63 |
| 2025-07-23 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 6,402.51 | 0 |
| 2025-07-22 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 6,402.51 | 0 |
| 2025-07-21 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 6,402.51 | 0 |
| 2025-07-18 | 6,552.00 | 6,552.00 | 6,552.00 | 6,552.00 | 6,402.51 | 27 |
| 2025-07-17 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,351.70 | 5 |
| 2025-07-16 | 6,386.00 | 6,386.00 | 6,380.00 | 6,380.00 | 6,234.44 | 52 |
| 2025-07-15 | 6,381.33 | 6,390.00 | 6,381.33 | 6,390.00 | 6,244.21 | 110 |
| 2025-07-14 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,253.98 | 0 |
| 2025-07-11 | 6,390.20 | 6,400.00 | 6,390.20 | 6,400.00 | 6,253.98 | 21 |
| 2025-07-10 | 6,227.41 | 6,227.41 | 6,227.41 | 6,227.41 | 6,085.33 | 9 |
| 2025-07-09 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,029.23 | 0 |
| 2025-07-08 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,029.23 | 0 |
| 2025-07-07 | 6,240.00 | 6,240.00 | 6,170.00 | 6,170.00 | 6,029.23 | 1,861 |
| 2025-07-04 | 6,179.14 | 6,179.14 | 6,179.14 | 6,179.14 | 6,038.16 | 0 |
| 2025-07-03 | 6,158.52 | 6,179.14 | 6,158.52 | 6,179.14 | 6,038.16 | 63 |
| 2025-07-02 | 6,036.00 | 6,126.00 | 6,031.00 | 6,126.00 | 5,986.23 | 146 |
| 2025-07-01 | 5,823.00 | 5,823.00 | 5,823.00 | 5,823.00 | 5,690.15 | 69 |
| 2025-06-30 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,726.30 | 9 |
| 2025-06-27 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,648.13 | 79 |
| 2025-06-26 | 5,237.51 | 5,237.51 | 5,237.51 | 5,237.51 | 5,118.01 | 0 |
| 2025-06-25 | 5,237.51 | 5,237.51 | 5,237.51 | 5,237.51 | 5,118.01 | 0 |
| 2025-06-24 | 5,344.00 | 5,344.00 | 5,237.51 | 5,237.51 | 5,118.01 | 45 |
| 2025-06-23 | 5,060.00 | 5,205.00 | 5,057.80 | 5,205.00 | 5,086.25 | 51 |
| 2025-06-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,081.36 | 27 |
| 2025-06-19 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 4,923.06 | 0 |
| 2025-06-18 | 5,035.00 | 5,038.00 | 5,035.00 | 5,038.00 | 4,923.06 | 39 |
| 2025-06-17 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | 4,761.82 | 0 |
| 2025-06-16 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | 4,761.82 | 0 |
| 2025-06-13 | 4,870.00 | 4,925.51 | 4,868.00 | 4,873.00 | 4,761.82 | 294 |
| 2025-06-12 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,934.78 | 10 |
| 2025-06-11 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 4,953.35 | 57 |
| 2025-06-10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,179.08 | 0 |
| 2025-06-09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,179.08 | 13 |
| 2025-06-06 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,130.22 | 274 |
| 2025-06-05 | 5,083.00 | 5,083.00 | 5,059.21 | 5,059.21 | 4,943.78 | 33 |
| 2025-06-04 | 5,134.70 | 5,134.70 | 5,134.70 | 5,134.70 | 5,017.55 | 0 |
| 2025-06-03 | 5,119.00 | 5,134.70 | 5,119.00 | 5,134.70 | 5,003.49 | 108 |
| 2025-06-02 | 4,978.10 | 4,978.10 | 4,978.10 | 4,978.10 | 4,850.89 | 0 |
| 2025-05-30 | 4,939.00 | 4,978.10 | 4,939.00 | 4,978.10 | 4,850.89 | 106 |
| 2025-05-29 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,799.15 | 0 |
| 2025-05-28 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,799.15 | 0 |
| 2025-05-27 | 4,847.77 | 4,925.00 | 4,847.77 | 4,925.00 | 4,799.15 | 82 |
| 2025-05-26 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,477.58 | 0 |
| 2025-05-23 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,477.58 | 0 |
| 2025-05-22 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,477.58 | 5 |
| 2025-05-21 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,521.43 | 25 |
| 2025-05-20 | 4,803.00 | 4,810.00 | 4,803.00 | 4,810.00 | 4,687.09 | 29 |
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.