Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.410	55.670	54.410	55.530	47.495	7,323,500
2023-12-01	53.850	54.750	53.750	54.600	46.700	6,197,100
2023-11-30	53.630	54.110	53.150	53.960	46.152	10,126,200
2023-11-29	54.200	54.500	53.570	53.670	45.685	5,561,500
2023-11-28	53.940	54.450	53.770	53.810	45.805	6,855,800
2023-11-27	53.970	54.340	53.650	54.130	46.077	4,751,900
2023-11-24	53.260	53.970	53.110	53.910	45.890	2,454,200
2023-11-22	53.990	54.040	53.090	53.310	45.379	3,993,600
2023-11-21	53.000	53.620	52.790	53.550	45.583	5,302,100
2023-11-20	52.800	53.420	52.510	53.220	45.302	4,947,400
2023-11-17	53.430	53.490	52.740	52.910	45.039	7,215,100
2023-11-16	52.660	53.280	52.410	53.090	45.192	7,522,900
2023-11-15	52.210	52.820	52.180	52.470	44.664	5,937,800
2023-11-14	51.000	52.770	50.890	52.140	44.383	7,029,200
2023-11-13	49.950	50.000	49.520	49.900	42.476	6,125,100
2023-11-10	50.410	50.530	49.850	50.060	42.613	5,189,600
2023-11-09	51.300	51.380	49.850	50.170	42.706	5,464,300
2023-11-08	50.730	51.360	50.730	51.200	43.583	5,455,100
2023-11-07	50.850	50.990	50.040	50.700	43.157	5,787,000
2023-11-06	50.760	50.830	50.250	50.460	42.953	7,734,800
2023-11-03	50.870	51.370	50.790	50.850	43.285	6,433,100
2023-11-02	48.890	50.200	48.680	50.030	42.587	9,626,500
2023-11-01	47.660	48.140	47.220	47.990	40.850	8,149,300
2023-10-31	46.350	47.520	45.930	47.380	40.331	18,220,500
2023-10-30	47.500	48.210	45.040	46.220	39.126	36,132,700
2023-10-27	49.790	49.870	48.810	49.000	41.479	4,107,900
2023-10-26	49.430	50.220	49.430	49.790	42.148	4,299,200
2023-10-25	49.420	49.620	49.070	49.280	41.716	3,336,300
2023-10-24	49.190	49.700	49.140	49.600	41.987	4,002,400
2023-10-23	49.000	49.580	48.610	49.010	41.488	4,859,100
2023-10-20	49.420	49.820	49.340	49.350	41.775	4,965,900
2023-10-19	49.740	50.380	49.350	49.420	41.835	4,883,200
2023-10-18	50.600	50.800	49.880	49.910	42.250	3,930,800
2023-10-17	50.590	51.290	50.400	50.970	43.147	6,089,900
2023-10-16	50.600	51.020	49.940	50.740	42.952	4,545,500
2023-10-13	50.550	50.750	50.200	50.590	42.825	3,230,800
2023-10-12	50.810	50.940	50.060	50.280	42.563	4,110,400
2023-10-11	50.660	51.210	50.540	50.950	43.130	4,027,300
2023-10-10	50.190	50.420	49.180	50.200	42.495	6,226,300
2023-10-09	49.910	50.850	49.900	50.550	42.791	3,747,300
2023-10-06	49.810	50.540	49.380	50.110	42.419	4,249,200
2023-10-05	49.530	50.150	49.300	50.060	42.377	5,067,200
2023-10-04	49.120	49.590	48.670	49.570	41.962	5,468,700
2023-10-03	48.810	49.090	48.420	48.890	41.386	6,352,400
2023-10-02	49.820	49.980	48.760	48.990	41.471	6,159,100
2023-09-29	49.980	50.530	49.630	49.940	42.275	5,298,500
2023-09-28	49.790	50.080	49.580	49.620	41.787	5,850,100
2023-09-27	50.580	50.940	49.380	49.660	41.821	5,416,500
2023-09-26	51.000	51.200	49.950	50.260	42.326	5,231,400
2023-09-25	51.500	51.520	50.850	51.190	43.110	5,307,200
2023-09-22	52.070	52.400	51.520	51.560	43.421	6,976,500
2023-09-21	53.430	53.550	52.040	52.060	43.842	8,675,400
2023-09-20	54.250	54.610	53.730	53.800	45.308	3,731,900
2023-09-19	53.700	54.250	53.680	54.000	45.476	4,394,700
2023-09-18	54.360	54.390	53.650	53.730	45.249	5,925,300
2023-09-15	54.950	54.990	53.980	54.100	45.560	18,363,000
2023-09-14	55.270	55.430	55.050	55.120	46.419	5,902,100
2023-09-13	55.420	55.540	55.000	55.060	46.369	4,928,400
2023-09-12	55.150	55.350	54.920	55.150	46.444	3,704,500
2023-09-11	55.480	55.530	55.050	55.170	46.461	3,698,600

← NewerPage 13 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.