Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	61.090	61.530	60.980	61.190	50.868	4,279,900
2023-06-12	60.890	61.130	60.620	60.970	50.685	4,422,200
2023-06-09	60.620	61.000	60.530	60.910	50.635	2,605,600
2023-06-08	60.920	61.000	60.360	60.860	50.593	2,554,200
2023-06-07	60.190	61.180	59.970	61.000	50.710	3,542,800
2023-06-06	60.120	60.250	59.520	60.010	49.887	3,669,300
2023-06-05	59.790	60.590	59.680	59.990	49.870	3,849,900
2023-06-02	59.590	60.100	59.330	59.700	49.629	4,781,900
2023-06-01	59.460	59.690	58.880	59.240	49.247	4,558,800
2023-05-31	58.870	59.770	58.780	59.440	49.413	9,241,100
2023-05-30	59.250	59.520	58.850	58.920	48.769	4,422,700
2023-05-26	58.550	58.850	58.220	58.660	48.554	3,448,200
2023-05-25	59.390	59.390	58.130	58.440	48.371	3,615,000
2023-05-24	59.900	59.990	59.060	59.090	48.909	3,159,100
2023-05-23	60.370	60.800	59.980	60.100	49.745	2,700,000
2023-05-22	60.130	60.590	59.910	60.340	49.944	2,844,500
2023-05-19	60.310	60.740	59.830	59.970	49.638	3,425,200
2023-05-18	60.420	60.740	59.880	60.070	49.721	4,197,100
2023-05-17	60.390	60.740	59.940	60.650	50.201	3,722,300
2023-05-16	61.800	61.840	60.280	60.290	49.903	3,311,800
2023-05-15	62.020	62.230	61.610	61.940	51.268	2,449,700
2023-05-12	61.950	62.100	61.590	62.030	51.343	2,349,900
2023-05-11	62.060	62.180	61.390	61.800	51.153	2,319,500
2023-05-10	62.730	62.830	61.910	62.370	51.624	2,665,300
2023-05-09	62.580	62.630	61.970	62.220	51.500	2,526,900
2023-05-08	62.660	62.950	62.470	62.760	51.947	2,160,400
2023-05-05	62.300	63.550	62.270	62.950	52.104	3,226,900
2023-05-04	61.160	62.180	60.530	61.920	51.252	3,254,900
2023-05-03	61.530	61.820	60.860	60.970	50.466	3,099,100
2023-05-02	62.130	62.200	61.160	61.390	50.813	2,620,200
2023-05-01	62.600	62.890	62.180	62.240	51.517	2,194,100
2023-04-28	62.190	62.940	62.190	62.840	52.013	3,464,600
2023-04-27	61.310	62.640	61.270	62.290	51.347	3,183,400
2023-04-26	61.990	62.220	61.150	61.310	50.539	2,788,900
2023-04-25	61.890	62.280	61.780	62.040	51.141	3,493,600
2023-04-24	62.380	62.490	61.630	62.090	51.182	2,647,300
2023-04-21	61.970	62.620	61.790	62.330	51.380	4,020,800
2023-04-20	61.440	61.980	61.290	61.930	51.050	3,031,000
2023-04-19	60.670	61.650	60.630	61.640	50.811	2,290,700
2023-04-18	61.410	61.750	60.870	61.110	50.374	2,197,000
2023-04-17	61.020	61.570	60.790	61.560	50.745	2,960,500
2023-04-14	61.670	61.890	60.490	60.770	50.094	3,728,700
2023-04-13	61.760	61.760	60.970	61.530	50.721	5,126,000
2023-04-12	62.990	63.220	61.870	61.920	51.042	4,749,400
2023-04-11	62.500	62.500	61.710	62.100	51.190	7,405,700
2023-04-10	62.250	62.660	61.710	62.650	51.644	3,083,000
2023-04-06	62.970	62.980	62.110	62.570	51.578	3,177,600
2023-04-05	62.960	63.110	62.470	62.710	51.693	4,001,900
2023-04-04	62.830	62.990	62.390	62.840	51.800	2,832,400
2023-04-03	62.950	63.400	62.390	62.870	51.825	5,758,400
2023-03-31	62.520	63.360	62.470	63.320	52.196	4,142,600
2023-03-30	62.430	62.860	62.350	62.610	51.401	3,008,000
2023-03-29	61.610	62.140	61.550	62.040	50.933	3,023,300
2023-03-28	60.360	61.070	60.250	61.060	50.128	2,410,300
2023-03-27	61.380	61.470	60.620	60.710	49.841	3,778,500
2023-03-24	59.160	61.090	59.070	61.040	50.112	3,675,100
2023-03-23	59.900	60.390	59.090	59.270	48.659	3,559,300
2023-03-22	61.000	61.310	59.360	59.400	48.765	4,155,200
2023-03-21	62.280	62.410	61.020	61.270	50.301	4,396,700
2023-03-20	61.660	62.290	61.400	61.970	50.875	3,943,500

← NewerPage 15 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.