Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	52.600	53.070	51.530	51.570	45.158	6,564,900
2024-05-24	52.700	52.760	52.110	52.180	45.692	4,660,500
2024-05-23	53.720	53.730	52.280	52.310	45.806	5,576,000
2024-05-22	54.810	55.000	53.660	53.720	47.041	5,760,100
2024-05-21	54.980	55.500	54.960	55.080	48.232	3,783,200
2024-05-20	55.140	55.500	54.880	54.980	48.144	3,913,100
2024-05-17	55.290	55.290	54.880	55.130	48.276	4,270,900
2024-05-16	55.050	55.420	54.920	55.190	48.328	4,198,600
2024-05-15	55.290	55.520	54.980	55.110	48.258	6,024,400
2024-05-14	55.150	55.400	54.680	54.870	48.048	4,898,900
2024-05-13	55.450	55.490	54.840	54.960	48.127	3,928,200
2024-05-10	54.740	55.140	54.610	55.010	48.171	3,859,700
2024-05-09	55.000	55.060	54.280	54.630	47.838	6,113,300
2024-05-08	54.780	54.990	54.530	54.790	47.978	6,602,400
2024-05-07	55.320	55.590	54.860	55.020	48.179	6,362,200
2024-05-06	55.480	55.670	55.150	55.450	48.556	6,845,100
2024-05-03	55.400	55.750	54.860	55.260	48.389	9,076,600
2024-05-02	54.430	54.940	54.020	54.910	48.083	5,897,000
2024-05-01	53.370	54.540	53.340	53.920	47.216	5,867,900
2024-04-30	53.980	54.130	53.510	53.540	46.883	8,569,700
2024-04-29	54.000	54.540	53.930	54.310	47.332	6,558,900
2024-04-26	53.890	54.200	53.510	53.710	46.810	6,861,600
2024-04-25	53.030	53.910	52.880	53.800	46.888	4,880,800
2024-04-24	53.170	53.750	52.860	53.670	46.775	5,340,400
2024-04-23	53.230	53.580	53.110	53.390	46.531	6,650,900
2024-04-22	53.000	53.380	52.550	53.330	46.478	4,182,400
2024-04-19	52.190	53.160	52.180	53.040	46.226	6,611,700
2024-04-18	51.430	52.050	51.130	52.030	45.345	4,961,100
2024-04-17	50.810	51.550	50.650	51.280	44.692	5,120,700
2024-04-16	51.520	51.570	50.780	50.800	44.273	7,121,500
2024-04-15	52.300	52.350	51.350	51.650	45.014	6,251,800
2024-04-12	52.190	52.300	51.860	52.020	45.337	6,410,600
2024-04-11	52.460	52.760	52.100	52.240	45.528	5,724,500
2024-04-10	53.010	53.360	51.700	52.140	45.441	7,578,800
2024-04-09	53.760	54.390	53.700	54.380	47.394	3,401,400
2024-04-08	53.050	53.670	52.940	53.640	46.749	4,006,900
2024-04-05	52.190	53.160	51.970	53.010	46.200	4,718,600
2024-04-04	52.910	53.450	52.450	52.620	45.860	3,923,300
2024-04-03	52.840	52.970	52.540	52.770	45.990	4,683,600
2024-04-02	52.970	53.070	52.660	52.870	46.078	5,107,500
2024-04-01	54.010	54.050	53.400	53.460	46.592	4,855,900
2024-03-28	53.620	54.200	53.620	54.100	47.149	6,318,200
2024-03-27	53.000	53.770	52.860	53.770	46.638	9,112,000
2024-03-26	52.380	52.770	52.250	52.600	45.623	6,484,800
2024-03-25	52.260	52.580	51.970	52.170	45.250	6,775,300
2024-03-22	52.770	52.850	52.000	52.080	45.172	5,775,200
2024-03-21	52.660	52.890	52.200	52.490	45.528	5,075,700
2024-03-20	51.890	52.490	51.640	52.440	45.484	4,058,200
2024-03-19	52.250	52.400	51.820	52.100	45.189	5,448,500
2024-03-18	52.050	52.470	52.000	52.210	45.285	4,781,200
2024-03-15	51.160	52.310	51.040	52.190	45.267	10,074,800
2024-03-14	52.180	52.290	51.240	51.660	44.808	9,746,700
2024-03-13	52.970	53.330	52.190	52.280	45.346	7,512,600
2024-03-12	53.000	53.040	52.540	52.880	45.866	6,964,600
2024-03-11	52.890	53.490	52.790	53.090	46.048	4,753,800
2024-03-08	52.600	52.970	52.540	52.910	45.892	4,968,000
2024-03-07	52.410	52.590	52.020	52.240	45.311	4,875,600
2024-03-06	52.600	52.650	51.860	52.160	45.241	4,927,400
2024-03-05	52.650	52.860	52.070	52.250	45.320	5,979,500
2024-03-04	52.010	52.850	51.890	52.710	45.718	5,170,600

← NewerPage 11 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-11-15	1032:1000
2005-01-03	2:1

Dividends

Ex-date	Amount
2026-09-30	0.2720 USD
2026-08-31	0.2710 USD
2026-07-31	0.2710 USD
2026-06-30	0.2710 USD
2026-05-29	0.2710 USD
2026-04-30	0.2710 USD
2026-03-31	0.2710 USD
2026-02-27	0.2700 USD
2026-01-30	0.2700 USD
2025-12-31	0.2700 USD
2025-11-28	0.2700 USD
2025-10-31	0.2700 USD
2025-10-01	0.2700 USD
2025-09-02	0.2690 USD
2025-08-01	0.2690 USD
2025-07-01	0.2690 USD
2025-06-02	0.2690 USD
2025-05-01	0.2685 USD
2025-04-01	0.2685 USD
2025-03-03	0.2680 USD
2025-02-03	0.2640 USD
2025-01-02	0.2640 USD
2024-12-02	0.2635 USD
2024-11-01	0.2635 USD
2024-10-01	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	0.2560 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.