Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.790	57.999	57.210	57.919	55.156	17,134
2025-10-30	58.590	59.460	57.881	58.059	55.289	20,085
2025-10-29	59.460	59.910	58.100	58.169	55.137	24,850
2025-10-28	60.220	60.500	59.200	59.249	56.161	24,202
2025-10-27	60.220	60.360	59.720	60.259	57.118	12,825
2025-10-24	60.440	60.510	59.900	60.131	56.997	4,743
2025-10-23	60.270	60.810	59.890	60.158	57.022	7,315
2025-10-22	60.210	60.541	59.790	60.229	57.090	9,997
2025-10-21	60.650	60.860	59.790	60.149	57.014	22,238
2025-10-20	59.900	60.580	59.000	60.539	57.384	15,043
2025-10-17	59.450	59.990	58.920	59.755	56.641	7,874
2025-10-16	59.500	59.910	59.000	59.520	56.418	10,577
2025-10-15	58.940	59.367	58.650	59.341	56.248	7,873
2025-10-14	58.800	59.089	58.569	58.861	55.793	7,437
2025-10-13	58.220	58.870	58.000	58.710	55.650	14,810
2025-10-10	58.610	58.980	58.250	58.479	55.432	14,861
2025-10-09	59.310	59.350	58.661	58.689	55.630	18,365
2025-10-08	59.830	60.100	59.060	59.175	56.091	13,867
2025-10-07	60.000	60.079	59.678	59.749	56.635	9,795
2025-10-06	60.400	60.700	59.909	60.112	56.979	20,259
2025-10-03	60.210	60.740	60.000	60.649	57.488	11,918
2025-10-02	60.580	60.590	59.835	59.959	56.834	23,861
2025-10-01	60.390	60.735	60.300	60.425	57.276	7,611
2025-09-30	60.750	60.780	59.500	60.735	57.570	14,293
2025-09-29	60.310	60.600	60.105	60.449	57.043	11,619
2025-09-26	59.800	60.640	59.660	60.315	56.917	12,838
2025-09-25	60.070	60.500	59.589	59.589	56.232	9,064
2025-09-24	59.570	60.251	59.450	60.019	56.637	13,350
2025-09-23	59.000	59.540	58.950	59.321	55.978	7,992
2025-09-22	59.490	59.490	58.500	58.949	55.627	14,345
2025-09-19	59.470	59.680	58.970	59.318	55.976	11,320
2025-09-18	59.760	60.650	58.840	59.488	56.136	11,695
2025-09-17	60.230	61.000	59.995	60.455	57.049	12,079
2025-09-16	60.810	60.850	59.450	59.969	56.590	16,378
2025-09-15	60.650	61.092	60.339	60.377	56.976	21,325
2025-09-12	60.300	60.541	59.990	60.531	57.121	10,985
2025-09-11	59.650	60.100	59.050	60.039	56.656	14,599
2025-09-10	59.480	59.850	59.160	59.412	56.064	15,470
2025-09-09	59.270	60.010	58.835	59.421	56.073	12,142
2025-09-08	59.100	59.500	58.635	58.745	55.435	12,832
2025-09-05	58.250	59.280	57.390	58.849	55.533	15,396
2025-09-04	58.000	58.640	57.939	58.039	54.769	9,971
2025-09-03	57.800	57.949	57.441	57.909	54.646	14,301
2025-09-02	58.720	58.730	57.585	57.588	54.343	24,642
2025-08-29	58.160	58.669	58.100	58.479	54.930	16,271
2025-08-28	58.800	58.800	57.882	57.909	54.395	12,849
2025-08-27	58.300	58.750	57.440	58.509	54.958	9,541
2025-08-26	58.380	58.787	57.740	58.359	54.817	17,229
2025-08-22	59.500	60.740	58.900	59.069	55.484	17,917
2025-08-21	59.790	59.880	59.220	59.708	56.085	15,177
2025-08-20	59.000	60.119	58.600	59.870	56.237	31,122
2025-08-19	57.920	58.855	57.000	58.729	55.165	16,806
2025-08-18	58.500	58.790	58.121	58.125	54.598	21,519
2025-08-15	57.920	58.669	57.700	58.635	55.077	16,969
2025-08-14	57.850	58.015	57.180	57.670	54.170	7,983
2025-08-13	57.600	58.310	57.315	57.721	54.218	9,754
2025-08-12	57.460	57.800	57.019	57.469	53.982	10,241
2025-08-11	57.520	57.900	57.160	57.510	54.020	13,133
2025-08-08	57.190	57.975	57.060	57.858	54.347	11,871
2025-08-07	56.900	57.510	56.300	57.135	53.668	17,723

← NewerPage 5 of 21 · 1,236 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.