Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	52.000	52.270	50.900	52.240	45.311	8,952,600
2024-02-29	52.180	52.640	51.880	52.110	45.198	6,753,300
2024-02-28	52.190	52.300	51.740	52.020	44.898	7,631,100
2024-02-27	52.800	52.930	52.190	52.310	45.148	5,966,900
2024-02-26	53.020	53.120	52.170	52.490	45.303	5,120,200
2024-02-23	52.920	53.420	52.730	52.940	45.692	5,181,800
2024-02-22	52.670	52.960	52.420	52.820	45.588	5,764,000
2024-02-21	52.990	53.020	51.690	52.690	45.476	6,522,900
2024-02-20	52.460	52.650	51.960	52.470	45.286	6,095,700
2024-02-16	51.500	52.540	51.260	52.330	45.165	5,678,200
2024-02-15	51.820	52.390	51.710	52.020	44.898	5,127,100
2024-02-14	51.750	51.750	51.160	51.390	44.354	5,923,100
2024-02-13	51.740	51.800	51.190	51.520	44.466	9,692,900
2024-02-12	52.840	53.040	52.540	52.670	45.459	5,069,600
2024-02-09	53.030	53.260	52.270	52.760	45.536	6,516,500
2024-02-08	53.270	53.520	53.040	53.160	45.881	4,484,400
2024-02-07	53.750	53.890	53.290	53.360	46.054	4,686,700
2024-02-06	52.750	53.930	52.600	53.750	46.391	7,198,800
2024-02-05	53.540	53.610	52.610	52.650	45.441	9,135,600
2024-02-02	55.040	55.050	53.630	54.190	46.770	7,480,300
2024-02-01	54.490	55.250	53.830	55.250	47.685	6,320,800
2024-01-31	55.190	55.300	54.110	54.390	46.943	12,325,100
2024-01-30	54.720	55.740	54.410	55.180	47.403	8,151,000
2024-01-29	55.000	55.090	54.360	54.920	47.180	6,329,600
2024-01-26	55.580	55.660	54.950	54.970	47.223	5,696,200
2024-01-25	55.600	55.730	54.890	55.420	47.610	6,945,800
2024-01-24	56.650	56.860	54.950	54.990	47.240	8,218,600
2024-01-23	55.800	56.090	55.410	55.990	48.099	12,145,100
2024-01-22	56.630	57.370	55.330	55.580	47.747	45,785,700
2024-01-19	56.300	56.650	55.430	56.520	48.555	9,218,000
2024-01-18	57.160	57.360	55.810	56.120	48.211	7,117,800
2024-01-17	57.700	58.290	56.630	57.210	49.147	6,658,200
2024-01-16	58.630	58.900	58.200	58.340	50.118	5,809,000
2024-01-12	59.530	59.680	58.520	58.900	50.599	5,892,800
2024-01-11	58.980	59.430	58.400	59.270	50.917	6,628,800
2024-01-10	59.600	59.800	58.950	59.110	50.780	6,719,400
2024-01-09	59.140	59.830	58.910	59.290	50.934	7,605,900
2024-01-08	57.920	59.550	57.820	59.480	51.097	8,842,900
2024-01-05	57.470	58.060	57.150	57.920	49.757	3,944,200
2024-01-04	57.710	58.240	57.470	57.690	49.560	5,107,000
2024-01-03	58.140	58.240	57.260	57.730	49.594	5,312,500
2024-01-02	57.110	58.580	57.010	58.570	50.316	5,815,300
2023-12-29	58.000	58.120	57.400	57.420	49.328	6,688,600
2023-12-28	57.960	58.610	57.870	58.580	50.104	5,243,000
2023-12-27	57.800	58.020	57.580	58.000	49.608	5,619,600
2023-12-26	56.920	57.740	56.870	57.700	49.351	4,212,000
2023-12-22	57.200	57.650	56.830	56.890	48.659	5,287,200
2023-12-21	57.150	57.530	56.570	56.960	48.718	5,859,900
2023-12-20	57.110	57.720	56.680	56.700	48.496	5,402,900
2023-12-19	56.710	57.360	56.630	57.120	48.855	6,198,200
2023-12-18	57.400	57.490	56.490	56.510	48.333	8,848,800
2023-12-15	57.630	57.850	56.740	57.290	49.001	20,187,200
2023-12-14	57.500	58.240	57.450	57.820	49.454	11,549,500
2023-12-13	54.770	56.890	54.560	56.620	48.428	8,882,400
2023-12-12	54.440	54.630	53.960	54.480	46.597	5,013,300
2023-12-11	54.000	54.530	53.780	54.390	46.520	6,461,100
2023-12-08	54.300	54.570	53.560	53.860	46.067	6,648,000
2023-12-07	54.600	55.180	54.320	54.690	46.777	6,195,400
2023-12-06	55.830	56.450	54.700	54.710	46.794	11,296,300
2023-12-05	55.470	55.570	54.750	54.920	46.974	7,666,100

← NewerPage 12 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.