Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	61.990	62.410	61.030	61.810	49.552	4,557,500
2022-09-22	62.500	62.860	62.120	62.500	50.105	4,300,400
2022-09-21	63.300	63.840	62.520	62.540	50.137	4,966,400
2022-09-20	63.450	63.510	62.600	63.090	50.578	4,382,400
2022-09-19	63.930	64.120	63.340	63.970	51.284	4,448,700
2022-09-16	63.340	64.510	63.110	64.310	51.556	12,575,400
2022-09-15	65.570	65.940	63.380	63.430	50.851	7,543,300
2022-09-14	66.000	66.250	65.010	65.410	52.438	4,994,900
2022-09-13	66.610	66.970	65.760	65.910	52.839	4,210,200
2022-09-12	67.240	67.830	66.900	67.600	54.194	3,794,600
2022-09-09	66.400	67.000	66.010	66.790	53.545	4,143,300
2022-09-08	67.700	68.160	66.180	66.360	53.200	8,201,300
2022-09-07	67.690	68.460	67.580	68.270	54.731	2,662,100
2022-09-06	68.000	68.450	67.360	67.750	54.314	3,910,500
2022-09-02	68.750	68.900	67.560	67.690	54.266	2,563,100
2022-09-01	67.970	68.490	67.530	68.450	54.875	3,476,400
2022-08-31	69.000	69.320	68.060	68.280	54.739	5,103,900
2022-08-30	70.050	70.340	68.820	68.970	55.094	3,989,400
2022-08-29	69.600	70.690	69.500	69.990	55.909	3,709,700
2022-08-26	71.010	71.180	69.890	69.910	55.845	3,309,700
2022-08-25	70.920	71.130	70.530	71.020	56.731	2,575,400
2022-08-24	70.610	70.970	70.540	70.640	56.428	3,051,600
2022-08-23	71.700	71.790	70.120	70.610	56.404	4,441,200
2022-08-22	72.500	72.710	71.720	71.790	57.346	3,956,300
2022-08-19	72.870	73.250	72.630	72.910	58.241	4,178,100
2022-08-18	73.680	73.830	72.740	72.990	58.305	2,830,300
2022-08-17	73.440	73.950	73.040	73.580	58.776	3,280,200
2022-08-16	74.340	74.820	73.500	73.700	58.872	4,727,900
2022-08-15	74.600	75.110	74.380	74.750	59.711	3,073,400
2022-08-12	74.230	74.770	73.960	74.670	59.647	3,283,900
2022-08-11	74.160	74.560	73.620	73.860	59.000	2,899,800
2022-08-10	74.250	74.350	73.430	74.130	59.216	3,214,300
2022-08-09	73.460	73.700	73.300	73.550	58.752	2,577,200
2022-08-08	73.000	73.830	72.930	73.260	58.521	2,033,200
2022-08-05	72.100	72.790	71.560	72.760	58.121	2,509,400
2022-08-04	73.050	73.170	72.030	72.470	57.890	3,074,600
2022-08-03	73.000	73.520	71.950	72.000	57.514	3,723,800
2022-08-02	73.600	74.060	72.770	72.800	58.153	2,684,800
2022-08-01	73.620	74.160	73.400	73.670	58.848	2,613,300
2022-07-29	73.100	74.180	73.040	73.990	59.104	4,414,900
2022-07-28	72.230	73.610	72.040	73.540	58.547	2,739,000
2022-07-27	72.000	72.520	71.210	71.870	57.217	2,529,500
2022-07-26	71.620	72.610	71.620	72.430	57.663	2,374,700
2022-07-25	71.500	71.890	71.260	71.610	57.010	2,051,000
2022-07-22	71.000	71.470	70.690	71.350	56.803	2,224,600
2022-07-21	70.000	70.600	69.750	70.580	56.190	1,843,200
2022-07-20	69.940	70.550	69.390	70.250	55.927	1,861,400
2022-07-19	69.930	70.130	69.290	70.080	55.792	2,528,700
2022-07-18	70.500	70.640	69.170	69.470	55.306	2,913,500
2022-07-15	69.360	70.420	68.840	70.310	55.975	3,803,500
2022-07-14	67.030	68.660	66.860	68.450	54.494	3,969,800
2022-07-13	68.630	69.240	68.030	68.050	54.176	3,343,100
2022-07-12	69.090	69.890	68.790	69.360	55.219	2,587,200
2022-07-11	68.920	69.580	68.630	69.560	55.378	2,836,000
2022-07-08	68.800	69.300	68.520	68.980	54.916	2,885,900
2022-07-07	69.620	69.690	68.650	68.790	54.765	3,871,800
2022-07-06	69.500	69.980	69.030	69.500	55.330	3,031,300
2022-07-05	69.610	69.860	68.080	69.290	55.163	2,979,500
2022-07-01	68.180	70.210	68.140	70.150	55.848	2,950,200
2022-06-30	68.610	68.970	67.960	68.260	54.343	3,766,600

← NewerPage 18 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.