Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	55.350	55.740	55.210	55.320	46.588	4,243,300
2023-09-07	54.980	55.440	54.970	55.080	46.385	5,821,300
2023-09-06	55.430	55.480	54.760	54.990	46.310	4,915,100
2023-09-05	56.170	56.180	55.230	55.250	46.529	5,264,600
2023-09-01	56.300	56.590	56.010	56.200	47.329	3,864,100
2023-08-31	56.320	56.360	55.990	56.040	47.194	6,971,200
2023-08-30	56.350	56.600	56.070	56.560	47.416	9,020,900
2023-08-29	56.500	56.510	56.050	56.470	47.341	4,698,800
2023-08-28	56.200	56.650	55.920	56.470	47.341	8,568,900
2023-08-25	56.400	56.460	55.810	56.000	46.947	8,429,000
2023-08-24	57.140	57.550	56.360	56.360	47.249	5,722,400
2023-08-23	56.540	57.220	56.500	57.110	47.877	5,834,900
2023-08-22	56.490	56.620	56.150	56.320	47.215	3,448,300
2023-08-21	56.820	56.910	55.960	56.230	47.140	4,748,900
2023-08-18	56.560	57.220	56.530	56.900	47.701	4,842,100
2023-08-17	57.010	57.620	56.850	56.880	47.685	5,229,500
2023-08-16	57.490	57.600	56.820	56.870	47.676	5,102,000
2023-08-15	57.720	57.720	56.840	57.430	48.146	6,157,700
2023-08-14	58.470	58.620	57.820	57.940	48.573	6,150,100
2023-08-11	58.650	58.780	58.330	58.620	49.143	5,070,300
2023-08-10	59.550	59.610	58.550	58.790	49.286	6,938,500
2023-08-09	58.880	59.810	58.660	59.510	49.889	3,896,100
2023-08-08	59.710	59.820	58.880	59.000	49.462	4,465,600
2023-08-07	59.320	60.190	59.230	60.110	50.392	4,059,400
2023-08-04	59.230	60.250	59.010	59.220	49.646	4,508,100
2023-08-03	60.090	60.150	58.630	58.840	49.328	6,619,800
2023-08-02	60.500	60.690	60.160	60.370	50.610	3,554,800
2023-08-01	61.010	61.300	60.610	60.780	50.954	3,206,500
2023-07-31	61.370	61.530	60.590	60.970	51.113	9,894,200
2023-07-28	62.440	62.710	61.130	61.470	51.318	5,075,900
2023-07-27	64.000	64.180	62.140	62.190	51.919	4,957,900
2023-07-26	63.090	63.840	63.090	63.750	53.222	3,440,300
2023-07-25	63.240	63.560	63.050	63.090	52.671	3,284,600
2023-07-24	62.880	63.450	62.760	63.370	52.904	4,913,400
2023-07-21	62.690	63.160	62.530	62.750	52.387	3,116,800
2023-07-20	62.000	62.640	61.470	62.620	52.278	3,250,600
2023-07-19	61.240	62.130	61.240	61.730	51.535	4,362,500
2023-07-18	61.410	61.450	60.760	60.990	50.918	4,082,600
2023-07-17	60.690	61.350	60.500	61.290	51.168	3,229,500
2023-07-14	60.820	60.880	60.480	60.820	50.776	4,981,700
2023-07-13	60.400	60.990	60.120	60.950	50.884	4,705,200
2023-07-12	60.800	61.160	60.290	60.310	50.350	4,271,000
2023-07-11	59.540	60.530	59.250	60.500	50.508	5,433,900
2023-07-10	59.480	59.660	59.180	59.320	49.523	4,837,300
2023-07-07	59.570	59.960	59.340	59.570	49.732	4,710,100
2023-07-06	59.780	59.940	59.190	59.900	50.008	4,102,900
2023-07-05	59.990	60.880	59.800	60.630	50.617	4,649,000
2023-07-03	59.750	60.570	59.560	60.200	50.258	2,347,700
2023-06-30	60.300	60.490	59.190	59.790	49.916	7,161,500
2023-06-29	59.880	60.240	59.610	60.220	50.061	3,702,900
2023-06-28	60.230	60.260	59.780	60.150	50.003	3,648,700
2023-06-27	60.070	60.330	59.730	60.190	50.036	4,823,300
2023-06-26	58.970	59.980	58.880	59.950	49.837	3,160,800
2023-06-23	59.130	59.420	58.750	58.760	48.848	6,096,400
2023-06-22	59.870	60.040	59.050	59.470	49.438	3,217,500
2023-06-21	60.260	60.260	59.450	59.610	49.554	5,495,800
2023-06-20	61.170	61.240	60.170	60.330	50.153	5,309,100
2023-06-16	61.230	61.650	61.110	61.390	51.034	18,479,700
2023-06-15	61.050	61.340	60.820	61.230	50.901	4,542,500
2023-06-14	61.380	62.120	60.930	61.180	50.859	5,399,900

← NewerPage 14 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.