Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RCL.MX stock page

Royal Caribbean Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-194,945.524,945.524,945.524,945.524,819.140
2025-05-164,875.014,975.004,875.014,945.524,819.1478
2025-05-154,860.004,900.004,800.004,880.004,755.3096
2025-05-144,860.004,860.004,860.004,860.004,735.8165
2025-05-134,742.304,742.304,742.304,742.304,621.120
2025-05-124,742.304,742.304,742.304,742.304,621.1213
2025-05-094,532.004,532.004,532.004,532.004,416.19129
2025-05-084,450.004,450.004,450.004,450.004,336.290
2025-05-074,450.004,450.004,450.004,450.004,336.290
2025-05-064,453.604,453.604,450.004,450.004,336.2934
2025-05-054,532.864,532.864,532.864,532.864,417.03104
2025-05-024,400.004,495.004,400.004,495.004,380.141,332
2025-04-304,190.004,190.004,190.004,190.004,082.930
2025-04-294,300.004,350.004,170.004,190.004,082.93365
2025-04-284,253.004,253.004,253.004,253.004,144.3227
2025-04-254,137.544,137.544,113.004,130.854,025.29125
2025-04-244,130.004,155.004,130.004,137.544,031.81143
2025-04-234,195.004,195.004,105.004,105.004,000.10112
2025-04-223,900.003,903.003,900.003,903.003,803.26133
2025-04-213,670.003,688.003,670.003,688.003,593.7631
2025-04-163,851.213,851.213,851.213,851.213,752.80126
2025-04-153,863.003,863.003,863.003,863.003,764.2954
2025-04-143,881.003,881.003,881.003,881.003,781.8313
2025-04-113,865.003,889.003,865.003,889.003,789.6228
2025-04-104,040.004,040.003,906.453,930.003,829.57260
2025-04-093,748.004,274.003,748.004,255.904,147.15171
2025-04-083,831.313,831.313,776.003,776.003,679.5152
2025-04-073,585.003,753.913,528.003,715.003,620.07129
2025-04-043,710.003,728.003,551.003,660.003,566.471,016
2025-04-033,993.003,993.003,762.003,769.003,672.691,064
2025-04-024,272.004,340.894,272.004,318.404,208.051,900
2025-04-014,199.004,216.804,199.004,200.014,092.68994
2025-03-314,140.004,225.504,000.004,200.974,093.621,933
2025-03-284,243.004,243.004,234.004,240.004,131.65141
2025-03-274,428.104,428.104,398.944,398.944,286.53236
2025-03-264,535.004,535.004,535.004,535.004,419.110
2025-03-254,535.004,535.004,535.004,535.004,419.110
2025-03-244,528.004,535.004,528.004,535.004,419.11114
2025-03-214,326.004,326.004,326.004,326.004,215.450
2025-03-204,326.004,326.004,326.004,326.004,215.450
2025-03-194,275.004,326.004,264.004,326.004,215.45272
2025-03-184,050.064,050.064,050.064,050.063,946.5738
2025-03-144,150.004,150.004,150.004,150.004,043.950
2025-03-134,365.004,365.004,150.004,150.004,043.9521
2025-03-124,210.004,250.004,200.004,201.004,093.65179
2025-03-114,105.004,205.004,100.004,205.004,097.5557
2025-03-104,150.004,150.004,105.004,105.004,000.1052
2025-03-074,386.004,386.004,386.004,386.004,273.920
2025-03-064,649.394,649.394,386.004,386.004,259.11153
2025-03-054,684.004,684.004,684.004,684.004,548.490
2025-03-044,684.004,684.004,684.004,684.004,548.4914
2025-03-035,028.005,028.005,028.005,028.004,882.540
2025-02-285,028.005,028.005,028.005,028.004,882.540
2025-02-275,028.005,028.005,028.005,028.004,882.540
2025-02-264,886.965,028.004,886.965,028.004,882.5428
2025-02-254,900.004,900.004,900.004,900.004,758.240
2025-02-244,749.214,900.004,749.214,900.004,758.24257
2025-02-214,742.004,769.504,742.004,769.504,631.51331
2025-02-205,286.005,286.004,780.004,910.004,767.95430
2025-02-195,286.005,286.005,286.005,286.005,133.070
← NewerPage 7 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1725.7778 MXN
2026-06-0325.9731 MXN
2026-03-0626.6985 MXN
2025-12-2617.8905 MXN
2025-09-2518.4298 MXN
2025-06-0414.3899 MXN
2025-03-0715.2006 MXN
2024-12-2711.1287 MXN
2024-09-207.7406 MXN
2020-03-0515.4265 MXN
2019-12-1914.7993 MXN
2019-09-1915.1311 MXN
2019-06-0313.8362 MXN
2019-03-0613.5405 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.