Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	68.980	69.470	68.880	69.360	55.022	3,085,800
2022-06-28	69.900	70.680	69.030	69.130	54.839	2,858,800
2022-06-27	69.060	69.670	68.560	69.440	55.085	3,798,400
2022-06-24	68.060	69.380	67.910	69.190	54.887	5,933,800
2022-06-23	67.050	68.050	66.900	67.990	53.935	4,081,700
2022-06-22	64.760	67.070	64.760	66.390	52.666	3,427,300
2022-06-21	65.010	66.240	65.010	65.470	51.936	3,592,900
2022-06-17	64.210	65.690	64.210	64.870	51.460	15,381,100
2022-06-16	63.480	64.910	63.300	64.230	50.952	4,708,400
2022-06-15	63.380	65.790	63.240	64.800	51.404	4,884,500
2022-06-14	63.310	63.670	62.290	62.790	49.810	4,541,300
2022-06-13	64.870	65.110	62.940	63.210	50.143	5,406,100
2022-06-10	65.730	66.720	65.270	65.960	52.325	4,513,600
2022-06-09	66.960	67.560	66.260	66.280	52.578	4,325,300
2022-06-08	67.680	67.760	66.880	67.110	53.237	2,979,100
2022-06-07	66.750	68.110	66.620	68.060	53.991	3,832,200
2022-06-06	67.790	67.790	66.440	66.980	53.134	4,764,100
2022-06-03	68.170	68.180	67.250	67.360	53.435	2,821,700
2022-06-02	67.860	68.480	66.970	68.440	54.292	2,701,500
2022-06-01	68.230	68.410	67.590	68.080	54.006	2,879,800
2022-05-31	68.180	68.580	67.300	68.220	54.117	6,709,300
2022-05-27	68.500	69.370	68.430	69.350	54.815	3,369,600
2022-05-26	69.080	69.320	68.020	68.070	53.803	4,491,900
2022-05-25	68.110	69.450	68.030	69.180	54.680	4,227,300
2022-05-24	67.250	68.520	66.290	68.440	54.095	4,053,100
2022-05-23	67.900	68.490	67.020	67.220	53.131	6,075,200
2022-05-20	67.790	68.120	66.900	67.990	53.740	4,085,500
2022-05-19	67.130	67.810	66.180	67.150	53.076	4,499,300
2022-05-18	68.340	68.500	67.370	67.560	53.400	5,187,300
2022-05-17	68.430	68.820	67.780	68.610	54.230	4,711,800
2022-05-16	67.590	68.370	67.130	68.060	53.795	3,543,200
2022-05-13	65.800	67.470	65.400	67.410	53.281	5,225,300
2022-05-12	63.580	65.400	63.390	65.390	51.685	5,584,800
2022-05-11	63.500	64.620	63.150	63.800	50.428	4,444,100
2022-05-10	65.160	65.510	62.740	63.500	50.191	5,762,800
2022-05-09	65.500	65.640	64.300	64.560	51.029	4,524,500
2022-05-06	66.520	66.860	65.370	66.120	52.262	3,568,400
2022-05-05	69.060	69.370	66.650	67.100	53.036	3,206,300
2022-05-04	67.540	68.890	67.010	68.580	54.206	3,296,200
2022-05-03	67.730	68.660	67.110	67.670	53.487	3,143,500
2022-05-02	69.580	69.870	66.110	67.380	53.258	4,257,100
2022-04-29	72.010	72.080	69.230	69.360	54.823	6,374,100
2022-04-28	71.660	72.830	71.210	72.710	57.275	3,130,100
2022-04-27	72.170	72.560	71.610	71.660	56.448	2,955,000
2022-04-26	72.970	73.500	71.910	71.930	56.661	3,676,200
2022-04-25	73.500	73.660	71.860	72.750	57.307	4,179,100
2022-04-22	74.420	74.750	73.480	73.540	57.929	3,112,400
2022-04-21	75.170	75.400	74.520	74.560	58.732	2,734,200
2022-04-20	74.120	75.320	74.030	74.930	59.024	2,807,700
2022-04-19	73.380	74.270	73.350	74.120	58.386	3,406,000
2022-04-18	72.610	73.380	72.520	73.250	57.701	2,544,600
2022-04-14	72.490	73.080	72.320	72.610	57.196	2,625,300
2022-04-13	71.740	72.220	71.670	72.190	56.866	2,546,700
2022-04-12	71.500	71.860	71.140	71.560	56.369	2,302,300
2022-04-11	72.130	72.300	71.350	71.520	56.338	2,342,100
2022-04-08	71.700	72.530	71.370	72.160	56.842	2,816,600
2022-04-07	71.340	71.970	70.790	71.620	56.417	3,550,900
2022-04-06	70.250	71.800	69.770	71.780	56.543	3,280,800
2022-04-05	70.560	71.470	70.520	70.670	55.668	3,135,600
2022-04-04	70.670	70.860	69.770	70.570	55.589	3,090,800

← NewerPage 19 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.