Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	57.260	58.000	56.870	57.022	53.562	21,678
2025-08-05	57.440	57.565	56.950	57.251	53.777	6,101
2025-08-04	56.420	57.420	56.120	57.210	53.738	14,433
2025-08-01	56.240	57.000	55.000	56.278	52.863	11,879
2025-07-31	56.780	57.000	56.220	56.220	52.556	22,091
2025-07-30	57.350	57.750	57.228	57.358	53.619	16,054
2025-07-29	57.020	57.401	56.770	57.198	53.470	16,411
2025-07-28	57.950	58.100	57.099	57.099	53.378	19,587
2025-07-25	58.090	58.130	57.293	57.762	53.997	7,615
2025-07-24	57.750	58.255	57.640	58.189	54.396	8,635
2025-07-23	57.730	58.090	57.579	57.690	53.930	5,685
2025-07-22	56.480	57.660	56.470	57.562	53.810	21,957
2025-07-21	56.500	56.984	56.492	56.529	52.845	17,036
2025-07-18	56.500	56.820	56.300	56.459	52.779	9,877
2025-07-17	56.740	56.940	56.455	56.521	52.837	10,483
2025-07-16	56.940	57.200	56.610	56.781	53.080	14,709
2025-07-15	58.400	58.420	56.869	57.039	53.321	15,427
2025-07-14	57.200	58.575	56.950	58.559	54.742	19,735
2025-07-11	56.960	57.160	56.590	57.118	53.395	11,514
2025-07-10	57.100	57.138	56.600	57.085	53.364	12,565
2025-07-09	57.540	57.580	57.089	57.089	53.368	12,194
2025-07-08	57.510	57.640	57.050	57.415	53.673	17,826
2025-07-07	58.100	58.400	57.272	57.409	53.667	13,896
2025-07-03	57.800	57.900	57.390	57.700	53.939	17,014
2025-07-02	57.880	58.000	57.159	57.611	53.856	7,962
2025-07-01	57.380	58.139	57.319	57.815	54.047	12,065
2025-06-30	57.350	57.350	56.560	56.991	53.025	18,288
2025-06-27	57.320	57.639	56.965	57.169	53.191	9,448
2025-06-26	57.300	57.548	56.832	56.938	52.976	10,116
2025-06-25	58.040	58.040	57.090	57.260	53.275	11,599
2025-06-24	58.360	58.390	57.882	58.088	54.046	12,150
2025-06-23	57.030	58.379	57.030	58.349	54.288	18,986
2025-06-20	57.580	57.990	57.200	57.605	53.596	7,710
2025-06-18	57.580	57.850	57.289	57.802	53.779	7,727
2025-06-17	57.290	57.750	57.115	57.571	53.565	10,018
2025-06-16	57.710	58.042	57.339	57.339	53.349	13,089
2025-06-13	57.190	58.179	57.190	57.505	53.503	6,593
2025-06-12	57.782	58.101	57.522	57.869	53.842	6,210
2025-06-11	57.150	57.942	57.150	57.721	53.704	11,430
2025-06-10	56.750	57.550	56.750	57.351	53.360	12,859
2025-06-09	55.890	56.890	55.860	56.815	52.861	13,573
2025-06-06	55.000	56.180	54.500	55.859	51.972	6,666
2025-06-05	56.000	56.030	55.560	55.669	51.795	8,909
2025-06-04	56.100	56.200	55.530	56.139	52.233	9,514
2025-06-03	56.430	56.430	55.850	56.150	52.242	10,254
2025-06-02	56.200	56.405	55.580	56.219	52.306	15,756
2025-05-30	56.300	56.560	56.100	56.489	52.558	10,421
2025-05-29	55.990	56.240	55.580	56.145	51.988	10,325
2025-05-28	56.180	56.200	55.668	55.858	51.722	7,529
2025-05-27	55.800	56.099	55.545	56.099	51.945	15,834
2025-05-23	55.340	55.500	55.061	55.439	51.334	8,615
2025-05-22	55.380	55.460	54.645	55.269	51.177	13,046
2025-05-21	56.220	56.220	55.318	55.360	51.261	7,859
2025-05-20	56.250	56.350	56.000	56.249	52.084	6,905
2025-05-19	56.150	56.350	55.900	56.245	52.081	9,495
2025-05-16	55.600	56.190	55.328	56.129	51.973	22,939
2025-05-15	54.710	55.290	54.560	55.000	50.928	26,789
2025-05-14	55.450	55.450	54.385	54.689	50.640	12,852
2025-05-13	56.000	56.050	54.829	55.100	51.020	18,874
2025-05-12	57.050	57.070	55.345	55.785	51.655	8,374

← NewerPage 6 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.