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
2024-11-204,780.004,780.004,780.004,780.004,630.9512
2024-11-194,700.004,700.004,700.004,700.004,553.446
2024-11-154,690.004,690.004,690.004,690.004,543.7525
2024-11-144,800.004,800.004,800.004,800.004,650.3212
2024-11-134,890.004,890.004,890.004,890.004,737.520
2024-11-124,755.004,890.004,755.004,890.004,737.5263
2024-11-114,560.004,755.004,560.004,755.004,606.7379
2024-11-084,380.004,380.004,380.004,380.004,243.420
2024-11-074,513.594,513.594,380.004,380.004,243.42177
2024-11-064,440.914,590.004,440.914,557.394,415.28368
2024-11-054,200.004,246.004,200.004,230.004,098.10170
2024-11-044,120.004,120.004,120.004,120.003,991.53125
2024-11-014,120.004,120.004,120.004,120.003,991.5315
2024-10-314,204.474,204.474,204.474,204.474,073.370
2024-10-304,189.994,210.944,189.994,204.474,073.3736
2024-10-294,150.004,200.004,150.004,200.004,069.03139
2024-10-284,100.004,159.994,000.014,159.994,030.27291
2024-10-254,048.354,068.584,000.004,000.003,875.2769
2024-10-243,994.013,994.013,994.013,994.013,869.470
2024-10-233,994.013,994.013,994.013,994.013,869.479
2024-10-223,994.003,994.003,994.003,994.003,869.460
2024-10-213,994.003,994.003,994.003,994.003,869.4632
2024-10-183,948.313,948.313,910.003,930.003,807.4531
2024-10-174,050.004,085.004,029.004,029.003,903.37152
2024-10-164,033.004,040.004,033.004,040.003,914.0248
2024-10-153,838.004,000.003,838.004,000.003,875.2778
2024-10-143,777.073,828.003,777.073,828.003,708.63418
2024-10-113,700.003,700.003,700.003,700.003,584.6329
2024-10-103,795.653,795.653,794.003,794.003,675.6941
2024-10-093,616.003,750.003,616.003,736.503,619.99520
2024-10-083,505.003,594.993,505.003,565.553,454.37202
2024-10-073,500.003,500.003,480.003,480.003,371.4961
2024-10-043,340.003,340.003,340.003,340.003,235.850
2024-10-033,293.003,380.003,293.003,340.003,235.8586
2024-10-023,380.003,380.003,380.003,380.003,274.6016
2024-09-303,520.003,520.003,520.003,520.003,410.240
2024-09-273,520.003,520.003,520.003,520.003,410.2426
2024-09-263,600.003,600.003,598.003,598.003,485.8147
2024-09-253,471.763,478.003,391.613,478.003,369.5575
2024-09-243,427.003,427.003,427.003,427.003,320.1443
2024-09-233,375.003,400.003,375.003,400.003,293.9852
2024-09-203,330.003,330.003,330.003,330.003,226.1616
2024-09-193,315.003,405.993,296.403,314.993,204.121,177
2024-09-183,260.793,260.793,260.793,260.793,151.735
2024-09-173,318.003,318.003,260.703,260.703,151.6580
2024-09-133,253.003,257.903,253.003,257.903,148.9428
2024-09-123,265.003,269.993,235.003,250.983,142.25616
2024-09-113,164.003,218.903,164.003,206.213,098.98959
2024-09-103,133.003,164.003,111.013,164.003,058.18282
2024-09-093,200.003,200.003,200.003,200.003,092.9825
2024-09-063,200.003,200.003,130.003,130.003,025.32141
2024-09-053,160.003,160.003,155.073,155.073,049.55110
2024-09-043,160.003,160.003,160.003,160.003,054.320
2024-09-033,210.503,210.503,160.003,160.003,054.32142
2024-09-023,285.993,285.993,285.993,285.993,176.090
2024-08-303,312.493,312.493,259.493,285.993,176.0938
2024-08-293,330.003,330.003,330.003,330.003,218.6319
2024-08-283,278.003,278.003,270.003,270.003,160.6489
2024-08-273,200.003,330.003,200.003,330.003,218.63502
2024-08-263,130.003,152.003,062.713,152.003,046.58368
← NewerPage 9 of 22 · 1,262 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.