Realty Income Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	65.500	66.450	65.200	65.770	64.890	14,576
2026-07-24	64.870	65.900	64.400	65.330	64.456	11,920
2026-07-23	65.030	66.000	64.230	64.790	63.923	10,324
2026-07-22	64.980	66.380	64.850	65.280	64.407	12,023
2026-07-21	65.170	66.130	64.180	64.880	64.012	10,925
2026-07-20	65.500	66.000	64.685	65.200	64.328	20,293
2026-07-17	65.700	67.170	65.000	65.470	64.594	28,639
2026-07-16	63.390	65.470	63.200	65.450	64.575	21,306
2026-07-15	63.700	64.290	63.400	63.710	62.858	10,921
2026-07-14	64.140	64.440	63.350	63.960	63.105	9,374
2026-07-13	63.380	64.250	63.000	64.080	63.223	18,310
2026-07-10	63.300	64.240	61.756	62.910	62.069	16,061
2026-07-09	63.240	63.750	62.840	63.460	62.611	9,113
2026-07-08	63.880	64.780	63.283	63.380	62.532	8,817
2026-07-07	63.250	64.750	62.880	63.980	63.124	20,337
2026-07-06	63.670	64.000	62.310	63.240	62.394	20,974
2026-07-02	61.850	63.560	61.500	63.560	62.710	31,175
2026-07-01	61.920	63.240	61.800	62.359	61.525	15,917
2026-06-30	63.000	63.560	62.025	62.610	61.773	16,811
2026-06-29	63.000	63.230	62.240	62.530	61.694	23,310
2026-06-26	62.080	63.070	61.300	63.050	61.939	27,578
2026-06-25	61.600	62.510	61.090	61.760	60.672	13,662
2026-06-24	61.390	62.110	61.250	62.033	60.940	37,561
2026-06-23	60.690	61.690	60.100	61.570	60.485	27,600
2026-06-22	60.480	60.980	60.200	60.910	59.837	23,154
2026-06-18	60.700	60.990	60.400	60.740	59.670	15,964
2026-06-17	62.020	62.500	60.700	60.760	59.690	22,303
2026-06-16	62.140	62.560	61.800	61.830	60.741	21,840
2026-06-15	62.720	62.970	62.110	62.290	61.193	36,764
2026-06-12	61.890	62.860	61.540	62.550	61.448	29,853
2026-06-11	61.920	62.840	61.190	62.370	61.271	17,208
2026-06-10	61.200	62.410	60.350	62.211	61.116	27,256
2026-06-09	60.010	61.510	59.850	61.310	60.230	26,739
2026-06-08	60.700	61.250	59.850	60.020	58.963	23,946
2026-06-05	59.860	61.240	59.470	61.210	60.132	25,364
2026-06-04	59.800	60.770	59.500	59.650	58.599	24,739
2026-06-03	60.000	60.680	59.710	60.170	59.110	23,736
2026-06-02	59.640	60.634	59.480	59.810	58.756	46,493
2026-06-01	61.380	61.380	59.820	59.950	58.894	51,893
2026-05-29	61.500	62.360	60.600	61.020	59.945	29,290
2026-05-28	62.130	62.950	61.900	62.090	60.996	15,776
2026-05-27	62.420	63.073	62.200	62.449	61.083	25,152
2026-05-26	62.050	62.520	61.650	62.410	61.045	29,270
2026-05-22	62.240	62.509	61.570	62.110	60.752	14,380
2026-05-21	62.220	63.050	61.620	62.210	60.849	10,492
2026-05-20	62.030	62.570	61.660	62.030	60.673	8,422
2026-05-19	61.690	62.440	61.370	62.000	60.644	16,227
2026-05-18	61.970	61.990	60.950	61.380	60.038	18,930
2026-05-15	61.870	62.190	61.200	61.530	60.184	19,235
2026-05-14	61.550	62.590	61.270	61.920	60.566	18,300
2026-05-13	62.530	62.830	61.490	61.490	60.145	22,840
2026-05-12	62.360	63.000	62.110	62.521	61.154	14,807
2026-05-11	61.930	62.620	61.650	62.130	60.771	32,501
2026-05-08	62.060	62.690	61.800	61.930	60.576	18,695
2026-05-07	64.010	64.100	61.530	61.980	60.624	31,278
2026-05-06	63.560	64.030	63.200	63.850	62.454	11,228
2026-05-05	63.500	64.000	63.120	63.630	62.238	13,716
2026-05-01	64.200	64.500	63.500	63.910	62.512	13,193
2026-04-30	63.140	64.070	62.750	63.790	62.395	13,296
2026-04-29	63.750	64.000	63.110	63.380	61.994	12,782

← NewerPage 2 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2715 USD
2026-08-28	0.2710 USD
2026-07-30	0.2710 USD
2026-06-29	0.2710 USD
2026-05-28	0.2705 USD
2026-04-29	0.2705 USD
2026-03-30	0.2705 USD
2026-02-27	0.2700 USD
2026-01-29	0.2700 USD
2025-12-31	0.2700 USD
2025-11-27	0.2695 USD
2025-10-30	0.2695 USD
2025-09-30	0.2695 USD
2025-09-01	0.2690 USD
2025-08-01	0.2690 USD
2025-07-01	0.2690 USD
2025-05-30	0.2685 USD
2025-04-30	0.2685 USD
2025-04-01	0.2685 USD
2025-02-28	0.2680 USD
2025-01-31	0.2640 USD
2025-01-02	0.2640 USD
2024-12-02	0.2635 USD
2024-11-01	0.2635 USD
2024-09-30	0.2635 USD
2024-09-03	0.2630 USD
2024-08-01	0.2630 USD
2024-07-01	0.2630 USD
2024-06-03	0.2625 USD
2024-04-30	0.2570 USD
2024-03-28	0.2570 USD
2024-02-29	0.2565 USD
2024-01-31	0.2565 USD
2023-12-29	0.2565 USD
2023-11-30	0.2560 USD
2023-10-31	0.2560 USD
2023-09-29	0.2560 USD
2023-08-31	0.2555 USD
2023-07-31	0.2555 USD
2023-06-30	0.2555 USD

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