Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	63.480	64.090	63.000	63.540	51.568	3,610,900
2022-12-16	63.760	64.130	62.390	63.480	51.519	10,962,300
2022-12-15	64.240	65.020	64.070	64.640	52.460	4,543,800
2022-12-14	65.060	65.640	64.400	64.660	52.477	4,750,200
2022-12-13	66.000	66.440	64.400	64.960	52.720	4,250,200
2022-12-12	64.560	64.910	64.100	64.670	52.485	4,943,900
2022-12-09	64.130	64.900	64.000	64.450	52.306	4,418,000
2022-12-08	63.600	64.420	63.590	64.060	51.990	3,862,500
2022-12-07	62.710	63.820	62.710	63.570	51.592	5,196,200
2022-12-06	62.350	62.940	62.270	62.710	50.894	5,584,400
2022-12-05	62.310	62.900	61.750	62.240	50.513	5,078,700
2022-12-02	62.330	63.230	62.130	62.900	51.048	3,357,300
2022-12-01	63.410	63.920	62.580	62.810	50.975	3,923,000
2022-11-30	61.510	63.160	61.100	63.070	51.186	7,034,600
2022-11-29	61.910	62.550	61.440	62.300	50.360	5,291,900
2022-11-28	64.560	64.690	61.520	61.740	49.907	7,739,200
2022-11-25	64.810	64.960	64.530	64.850	52.421	1,691,200
2022-11-23	65.130	65.390	64.190	64.520	52.155	3,283,300
2022-11-22	65.370	65.680	65.090	65.300	52.785	3,128,700
2022-11-21	64.650	65.370	64.610	65.300	52.785	2,831,100
2022-11-18	65.000	65.200	64.310	64.700	52.300	2,991,800
2022-11-17	63.220	64.430	63.130	64.410	52.066	3,087,800
2022-11-16	64.540	64.720	63.690	63.840	51.605	3,569,100
2022-11-15	64.900	65.390	63.960	64.740	52.332	4,436,700
2022-11-14	64.820	65.220	64.060	64.080	51.799	3,993,600
2022-11-11	65.600	65.830	64.660	64.980	52.526	3,558,000
2022-11-10	64.750	65.880	64.120	65.370	52.842	4,617,900
2022-11-09	63.280	64.280	63.100	63.250	51.128	2,979,900
2022-11-08	63.180	63.920	62.850	63.340	51.201	2,999,300
2022-11-07	63.120	63.310	62.590	63.130	51.031	3,316,300
2022-11-04	61.910	63.460	61.700	63.010	50.934	3,706,200
2022-11-03	60.380	61.990	59.950	61.630	49.818	2,826,600
2022-11-02	61.790	62.460	60.610	61.070	49.366	4,138,300
2022-11-01	62.500	62.940	62.020	62.210	50.287	3,586,600
2022-10-31	61.540	62.460	61.510	62.270	50.336	6,662,200
2022-10-28	60.990	62.410	60.910	62.310	50.168	2,980,500
2022-10-27	61.000	61.740	60.890	61.140	49.226	3,401,700
2022-10-26	60.490	60.950	60.210	60.600	48.791	3,814,300
2022-10-25	59.080	60.550	59.000	60.490	48.702	6,585,800
2022-10-24	58.280	59.130	58.160	59.010	47.511	4,207,300
2022-10-21	57.390	57.790	56.680	57.630	46.400	3,781,500
2022-10-20	57.910	58.330	57.450	57.470	46.271	3,185,100
2022-10-19	58.130	58.750	57.410	57.830	46.561	3,660,400
2022-10-18	58.300	58.910	58.020	58.630	47.205	4,069,500
2022-10-17	56.370	57.710	56.140	57.490	46.287	5,014,200
2022-10-14	58.250	58.430	55.500	55.540	44.717	4,153,100
2022-10-13	56.520	57.780	55.870	57.550	46.335	4,441,300
2022-10-12	57.870	58.150	57.520	57.530	46.319	2,931,400
2022-10-11	57.400	58.340	57.100	58.060	46.746	3,625,200
2022-10-10	58.310	58.820	57.320	57.350	46.174	3,157,200
2022-10-07	58.200	58.710	57.680	58.030	46.722	3,287,300
2022-10-06	59.560	59.890	58.220	58.520	47.116	3,871,700
2022-10-05	59.620	59.840	58.410	59.520	47.921	3,357,800
2022-10-04	59.800	61.080	59.530	60.270	48.525	3,868,000
2022-10-03	58.850	59.620	57.710	59.220	47.680	4,283,300
2022-09-30	58.360	58.590	57.680	58.200	46.859	5,621,400
2022-09-29	59.860	59.920	57.610	57.950	46.458	4,837,900
2022-09-28	59.950	60.670	59.110	60.370	48.398	8,458,700
2022-09-27	61.140	61.440	59.420	59.490	47.692	6,882,500
2022-09-26	61.500	61.700	60.350	60.900	48.823	5,015,900

← NewerPage 17 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.