Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	60.430	60.750	60.050	60.590	58.510	15,107
2026-01-28	60.830	61.300	60.280	60.400	58.066	10,197
2026-01-27	60.670	61.000	60.230	60.804	58.454	13,465
2026-01-26	60.560	61.100	60.285	60.428	58.093	16,329
2026-01-23	60.900	61.260	60.199	60.680	58.335	14,261
2026-01-22	61.430	62.500	61.170	61.321	58.952	14,412
2026-01-21	61.510	61.900	60.959	61.420	59.046	11,676
2026-01-20	59.980	61.950	59.980	61.615	59.234	27,993
2026-01-16	60.490	61.358	59.960	61.250	58.883	15,777
2026-01-15	59.857	60.730	59.490	60.730	58.383	17,186
2026-01-14	59.040	60.010	59.000	60.005	57.686	13,389
2026-01-13	58.700	59.372	58.560	59.372	57.078	7,741
2026-01-12	57.950	59.043	57.000	59.015	56.735	14,907
2026-01-09	58.280	58.650	57.940	58.177	55.929	10,416
2026-01-08	57.340	58.517	57.170	58.492	56.232	20,664
2026-01-07	57.430	57.919	56.990	57.590	55.365	13,130
2026-01-06	57.550	58.010	56.737	57.149	54.940	18,713
2026-01-05	57.020	57.690	56.370	57.690	55.461	28,538
2026-01-02	56.500	57.255	55.929	57.255	55.043	30,933
2025-12-31	56.900	57.420	56.345	56.600	54.413	25,736
2025-12-30	56.980	57.540	56.731	56.960	54.500	11,994
2025-12-29	56.830	57.049	56.000	56.768	54.316	18,434
2025-12-24	56.340	56.720	55.490	56.680	54.232	7,301
2025-12-23	56.680	57.800	56.100	56.239	53.809	20,128
2025-12-22	56.540	56.950	56.010	56.545	54.102	20,884
2025-12-19	56.940	57.210	56.590	56.798	54.344	22,408
2025-12-18	57.700	57.990	56.660	56.719	54.269	29,291
2025-12-17	57.600	58.100	57.210	57.641	55.151	7,431
2025-12-16	57.760	58.560	57.509	57.520	55.035	13,379
2025-12-15	57.800	58.110	57.470	57.719	55.225	16,808
2025-12-12	57.330	57.910	56.920	57.708	55.215	12,983
2025-12-11	56.940	57.800	56.715	57.110	54.643	12,560
2025-12-10	57.200	58.000	56.900	57.050	54.586	6,240
2025-12-09	57.460	58.540	57.000	57.279	54.804	6,165
2025-12-08	58.580	58.950	57.675	57.715	55.222	17,139
2025-12-05	58.240	58.810	58.000	58.810	56.270	20,249
2025-12-04	57.960	58.605	57.800	58.039	55.532	18,024
2025-12-03	57.490	58.240	57.300	57.681	55.190	10,109
2025-12-02	57.430	58.000	56.950	57.250	54.777	12,711
2025-12-01	57.450	58.000	57.000	57.470	54.987	13,915
2025-11-28	57.220	57.600	56.880	57.600	55.112	15,522
2025-11-26	56.790	57.280	56.560	57.190	54.462	17,160
2025-11-25	56.550	57.040	56.460	56.569	53.870	13,551
2025-11-24	56.520	57.000	56.320	56.629	53.927	13,004
2025-11-21	56.350	57.150	56.200	56.980	54.262	9,254
2025-11-20	56.760	57.390	56.360	56.449	53.756	14,174
2025-11-19	57.210	57.900	56.640	56.799	54.089	20,877
2025-11-18	56.960	57.500	56.660	57.202	54.473	19,681
2025-11-17	57.000	58.000	56.665	56.869	54.156	10,970
2025-11-14	56.720	57.640	56.500	56.800	54.090	25,723
2025-11-13	56.930	57.650	56.870	56.961	54.244	11,672
2025-11-12	57.200	57.280	56.780	56.859	54.146	16,310
2025-11-11	56.390	57.600	56.100	57.199	54.470	14,583
2025-11-10	56.800	57.030	56.028	56.250	53.567	17,143
2025-11-07	56.490	56.870	56.200	56.719	54.013	13,293
2025-11-06	56.390	56.620	56.090	56.420	53.728	12,105
2025-11-05	56.490	57.000	56.160	56.260	53.576	23,735
2025-11-04	58.110	58.110	55.910	56.170	53.490	39,716
2025-11-03	58.080	58.700	57.320	58.148	55.374	12,561
2025-10-31	57.790	57.999	57.210	57.919	55.156	17,134

← NewerPage 4 of 5 · 248 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.