Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	56.470	56.788	55.935	56.729	52.529	5,485
2025-05-08	56.960	56.990	56.329	56.509	52.325	7,040
2025-05-07	56.870	57.160	56.600	56.820	52.613	7,158
2025-05-06	56.740	57.500	56.385	56.650	52.456	8,484
2025-05-02	57.500	57.696	56.799	56.800	52.595	7,075
2025-05-01	57.360	57.920	57.030	57.300	53.057	8,948
2025-04-30	57.610	58.030	56.980	57.835	53.553	8,728
2025-04-29	57.300	57.660	56.870	57.589	53.077	8,401
2025-04-28	56.850	57.192	56.420	56.999	52.533	16,229
2025-04-25	57.430	57.450	56.560	56.955	52.492	7,427
2025-04-24	58.100	58.100	57.109	57.188	52.707	6,999
2025-04-23	58.660	58.880	57.446	57.920	53.382	8,458
2025-04-22	58.060	58.835	57.996	58.210	53.649	10,388
2025-04-17	57.370	58.549	57.320	58.500	53.916	11,076
2025-04-16	56.670	57.904	56.660	57.270	52.782	14,270
2025-04-15	56.250	57.080	56.190	56.910	52.451	12,200
2025-04-14	55.430	56.529	55.320	56.529	52.099	6,553
2025-04-11	54.320	55.282	53.640	55.094	50.777	14,364
2025-04-10	54.090	54.760	52.659	53.770	49.557	33,586
2025-04-09	51.680	54.309	50.710	53.834	49.616	28,563
2025-04-08	53.550	54.440	52.968	53.128	48.965	22,018
2025-04-07	54.420	55.022	52.492	53.630	49.428	46,815
2025-04-04	57.010	57.500	55.270	55.852	51.476	29,812
2025-04-03	56.790	58.180	56.391	56.557	52.125	14,469
2025-04-02	57.160	57.520	56.699	57.129	52.652	8,555
2025-04-01	57.900	58.200	56.535	56.615	52.179	8,654
2025-03-31	56.770	58.011	56.720	57.735	52.964	18,443
2025-03-28	56.240	56.740	55.999	56.459	51.793	12,290
2025-03-27	56.410	56.910	56.101	56.265	51.615	12,383
2025-03-26	55.680	56.510	55.600	56.510	51.840	8,475
2025-03-25	56.250	56.420	55.730	55.730	51.124	11,686
2025-03-24	55.850	56.439	55.720	56.189	51.545	11,170
2025-03-21	56.420	56.600	55.610	56.040	51.409	19,959
2025-03-20	56.520	56.700	56.108	56.380	51.721	5,939
2025-03-19	56.990	57.150	56.272	56.618	51.939	9,967
2025-03-18	56.970	57.162	56.611	56.779	52.087	11,236
2025-03-17	56.650	57.350	56.570	57.059	52.343	10,377
2025-03-14	56.000	56.498	55.770	56.498	51.829	7,453
2025-03-13	56.310	57.410	55.880	56.100	51.464	8,402
2025-03-12	56.900	56.900	55.891	56.165	51.523	15,562
2025-03-11	58.550	58.750	56.235	56.968	52.260	33,021
2025-03-10	58.460	60.380	58.235	58.372	53.548	31,760
2025-03-07	57.220	59.000	57.220	58.515	53.679	23,069
2025-03-06	58.040	58.230	56.770	57.388	52.645	26,258
2025-03-05	57.850	58.060	57.150	57.951	53.162	10,380
2025-03-04	57.480	58.515	57.450	58.361	53.538	24,639
2025-03-03	57.010	57.625	56.600	57.580	52.821	10,727
2025-02-28	56.530	57.230	56.530	56.861	52.162	14,514
2025-02-27	56.080	56.830	56.000	56.715	51.782	8,493
2025-02-26	56.160	56.910	55.920	56.084	51.206	12,778
2025-02-25	56.160	56.510	54.165	56.170	51.284	23,864
2025-02-24	57.020	57.551	56.720	57.259	52.279	36,528
2025-02-21	56.600	57.230	56.530	56.809	51.867	17,146
2025-02-20	55.760	56.670	55.640	56.489	51.575	16,789
2025-02-19	55.250	55.470	55.000	55.351	50.537	7,568
2025-02-18	54.550	55.235	54.245	55.070	50.280	15,177
2025-02-14	54.890	55.430	54.645	54.739	49.978	10,930
2025-02-13	54.050	54.905	53.939	54.890	50.116	12,875
2025-02-12	54.250	54.260	53.320	53.920	49.230	14,342
2025-02-11	54.030	54.469	53.790	54.411	49.678	8,996

← NewerPage 7 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.