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
2025-02-185,286.005,286.005,286.005,286.005,133.0727
2025-02-175,245.005,245.005,245.005,245.005,093.260
2025-02-145,245.005,245.005,245.005,245.005,093.260
2025-02-135,245.005,245.005,245.005,245.005,093.26229
2025-02-125,259.005,259.005,240.005,245.005,093.2641
2025-02-115,441.655,441.655,441.655,441.655,284.220
2025-02-105,435.005,441.655,435.005,441.655,284.22638
2025-02-075,550.005,550.005,550.005,550.005,389.4312
2025-02-065,530.005,550.005,518.005,518.005,358.3661
2025-02-055,400.005,498.005,400.005,498.005,338.9449
2025-02-045,655.805,655.805,655.805,655.805,492.170
2025-01-315,718.325,718.325,655.805,655.805,492.1780
2025-01-305,540.005,660.005,537.005,655.865,492.23377
2025-01-295,510.005,510.005,510.005,510.005,350.5943
2025-01-285,082.005,530.005,082.005,487.005,328.261,373
2025-01-274,835.004,888.004,835.004,888.004,746.59515
2025-01-244,720.004,754.384,707.004,707.004,570.8262
2025-01-234,814.004,814.004,814.004,814.004,674.7324
2025-01-224,932.294,932.294,932.294,932.294,789.5980
2025-01-215,100.005,161.005,062.505,062.504,916.04193
2025-01-204,901.454,901.454,901.454,901.454,759.6521
2025-01-174,990.005,005.004,990.005,005.004,860.2068
2025-01-164,720.004,720.004,720.004,720.004,583.450
2025-01-154,720.004,720.004,720.004,720.004,583.4514
2025-01-144,560.004,560.004,560.004,560.004,428.070
2025-01-134,560.004,560.004,560.004,560.004,428.070
2025-01-104,560.004,560.004,560.004,560.004,428.070
2025-01-094,560.004,560.004,560.004,560.004,428.070
2025-01-084,560.004,560.004,560.004,560.004,428.070
2025-01-074,560.004,560.004,560.004,560.004,428.0737
2025-01-064,670.004,670.004,670.004,670.004,534.8914
2025-01-034,641.204,730.004,641.204,725.004,588.30133
2025-01-024,800.004,800.004,800.004,800.004,661.130
2024-12-314,800.004,800.004,800.004,800.004,661.130
2024-12-304,800.004,800.004,800.004,800.004,661.130
2024-12-274,800.004,800.004,800.004,800.004,661.130
2024-12-264,800.004,800.004,800.004,800.004,650.320
2024-12-244,800.004,800.004,800.004,800.004,650.320
2024-12-234,797.004,800.004,797.004,800.004,650.3228
2024-12-204,795.004,797.004,795.004,797.004,647.4250
2024-12-194,745.004,760.004,681.004,688.004,541.82199
2024-12-184,870.004,872.004,870.004,872.004,720.0827
2024-12-174,830.004,830.004,830.004,830.004,679.399
2024-12-164,900.004,900.004,900.004,900.004,747.2122
2024-12-134,930.004,930.004,930.004,930.004,776.2732
2024-12-115,064.005,064.005,064.005,064.004,906.090
2024-12-105,064.005,064.005,064.005,064.004,906.0944
2024-12-095,068.005,068.005,020.005,022.004,865.40137
2024-12-065,132.005,132.005,132.005,132.004,971.970
2024-12-055,132.005,132.005,132.005,132.004,971.9742
2024-12-045,028.005,028.005,028.005,028.004,871.228
2024-12-035,060.735,060.735,005.005,005.004,848.9365
2024-12-025,100.005,170.105,100.005,170.105,008.8870
2024-11-294,975.004,980.004,945.004,980.004,824.7147
2024-11-284,968.004,968.004,968.004,968.004,813.090
2024-11-274,968.004,968.004,968.004,968.004,813.0919
2024-11-264,950.005,065.254,950.005,065.254,907.30421
2024-11-254,870.004,870.004,743.954,780.014,630.96178
2024-11-224,953.004,973.994,953.004,973.994,818.8921
2024-11-214,780.004,780.004,780.004,780.004,630.950
← NewerPage 8 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.