Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	62.390	62.390	61.350	61.380	50.391	7,068,400
2023-03-16	62.640	62.900	61.740	62.430	51.253	4,573,500
2023-03-15	62.840	63.750	62.110	63.060	51.770	5,503,300
2023-03-14	63.390	64.030	62.740	63.220	51.901	5,061,000
2023-03-13	61.380	63.670	61.350	62.790	51.548	6,428,000
2023-03-10	63.430	63.490	61.220	61.380	50.391	5,725,400
2023-03-09	64.540	64.700	63.400	63.440	52.082	3,414,300
2023-03-08	63.820	64.590	63.760	64.540	52.985	2,807,300
2023-03-07	64.410	64.510	63.660	63.900	52.460	3,548,000
2023-03-06	64.740	64.890	64.210	64.300	52.788	3,483,800
2023-03-03	64.390	64.790	64.150	64.490	52.944	3,574,000
2023-03-02	63.380	64.250	63.160	64.090	52.616	3,244,700
2023-03-01	63.840	63.840	62.770	63.520	52.148	3,625,700
2023-02-28	64.490	64.800	63.910	63.950	52.501	5,975,000
2023-02-27	65.650	65.730	64.460	64.760	52.957	3,981,100
2023-02-24	65.720	65.850	64.660	64.980	53.137	3,220,400
2023-02-23	66.050	66.520	65.680	66.080	54.036	3,560,100
2023-02-22	65.830	67.050	65.420	65.520	53.578	3,501,900
2023-02-21	65.750	66.050	65.000	65.220	53.333	2,603,800
2023-02-17	66.300	66.400	65.640	66.120	54.069	2,891,900
2023-02-16	65.830	66.640	65.520	66.310	54.224	2,447,500
2023-02-15	65.720	66.440	65.520	66.400	54.298	2,425,900
2023-02-14	67.030	67.130	65.680	65.710	53.734	3,228,300
2023-02-13	67.000	67.350	66.970	67.150	54.911	2,237,800
2023-02-10	66.080	67.000	66.030	66.850	54.666	2,123,500
2023-02-09	67.430	67.740	66.180	66.230	54.159	2,395,300
2023-02-08	67.260	67.700	66.940	67.220	54.968	2,520,800
2023-02-07	67.290	67.890	66.810	67.370	55.091	3,609,200
2023-02-06	67.000	67.810	66.720	67.730	55.385	2,489,100
2023-02-03	67.330	67.640	66.380	67.590	55.271	3,637,600
2023-02-02	68.210	68.850	67.500	67.860	55.492	3,235,300
2023-02-01	67.620	68.130	66.770	67.900	55.524	3,303,200
2023-01-31	67.530	68.150	67.100	67.830	55.467	5,001,200
2023-01-30	68.070	68.450	67.710	67.770	55.215	2,652,000
2023-01-27	67.850	68.680	67.840	68.300	55.647	3,979,800
2023-01-26	67.680	68.000	67.130	67.970	55.378	2,294,800
2023-01-25	67.340	67.340	66.700	67.310	54.840	4,140,100
2023-01-24	66.870	67.450	66.600	67.100	54.669	1,904,100
2023-01-23	66.390	67.300	66.120	66.930	54.531	2,676,500
2023-01-20	65.440	66.440	64.840	66.380	54.082	3,038,300
2023-01-19	65.860	66.570	65.280	65.310	53.211	2,709,300
2023-01-18	66.990	67.100	65.710	66.040	53.805	2,505,400
2023-01-17	66.250	67.250	66.230	66.890	54.498	3,192,800
2023-01-13	66.160	66.540	65.810	66.190	53.928	2,148,700
2023-01-12	66.120	66.830	65.580	66.550	54.221	3,525,800
2023-01-11	64.660	66.080	64.100	66.000	53.773	5,024,500
2023-01-10	64.370	64.510	63.810	64.140	52.257	3,121,500
2023-01-09	64.020	64.860	63.680	64.700	52.714	3,885,800
2023-01-06	63.750	64.450	63.680	64.080	52.209	4,261,600
2023-01-05	64.260	64.280	63.120	63.390	51.646	3,783,000
2023-01-04	64.000	65.220	63.850	64.610	52.640	3,887,200
2023-01-03	63.860	64.030	62.850	63.800	51.980	4,483,600
2022-12-30	63.610	63.780	62.740	63.430	51.679	2,374,100
2022-12-29	63.500	64.200	63.430	64.030	51.965	2,462,900
2022-12-28	64.030	64.450	63.150	63.230	51.316	3,155,200
2022-12-27	64.410	64.420	63.630	64.110	52.030	4,073,900
2022-12-23	63.320	64.410	63.240	64.410	52.274	1,848,300
2022-12-22	63.960	64.200	62.520	63.450	51.495	3,204,100
2022-12-21	63.980	64.800	63.930	64.240	52.136	3,845,700
2022-12-20	63.310	63.610	62.590	63.110	51.219	4,438,400

← NewerPage 16 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.