Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	65.310	65.400	64.400	64.720	63.850	4,567,100
2026-07-22	65.330	65.630	65.000	65.030	64.155	3,812,500
2026-07-21	64.800	65.030	64.560	64.990	64.116	3,897,700
2026-07-20	65.680	65.940	64.960	65.180	64.303	4,391,500
2026-07-17	66.330	67.150	65.190	65.710	64.826	6,549,100
2026-07-16	63.640	65.780	63.580	65.750	64.866	5,174,800
2026-07-15	64.120	64.280	63.090	63.260	62.409	4,554,400
2026-07-14	64.080	64.450	63.770	63.770	62.912	5,126,600
2026-07-13	63.460	64.260	63.460	64.170	63.307	5,331,400
2026-07-10	63.600	63.690	62.780	63.310	62.458	4,598,800
2026-07-09	63.350	63.680	62.970	63.170	62.320	7,682,500
2026-07-08	64.010	64.170	63.190	63.230	62.380	5,284,100
2026-07-07	63.650	64.740	63.610	64.010	63.149	5,742,000
2026-07-06	63.630	63.700	62.860	63.190	62.340	4,872,800
2026-07-02	62.200	63.850	62.200	63.840	62.981	6,414,500
2026-07-01	62.110	62.410	61.800	61.820	60.989	5,705,200
2026-06-30	62.430	62.780	61.920	61.960	61.127	8,063,500
2026-06-29	62.800	63.060	62.240	63.040	61.925	4,912,800
2026-06-26	62.450	63.260	62.400	63.120	62.003	8,329,800
2026-06-25	62.160	62.270	61.310	62.040	60.942	4,824,900
2026-06-24	61.770	62.460	61.480	61.990	60.893	6,339,800
2026-06-23	60.950	61.690	60.940	61.530	60.441	6,680,800
2026-06-22	60.460	61.050	60.260	60.580	59.508	7,483,900
2026-06-18	60.780	60.900	60.220	60.240	59.174	12,961,700
2026-06-17	61.830	62.020	60.310	60.570	59.498	6,072,700
2026-06-16	62.290	62.550	61.760	62.170	61.070	4,558,200
2026-06-15	62.720	62.970	62.070	62.140	61.041	5,327,100
2026-06-12	62.180	62.840	62.160	62.720	61.610	5,768,600
2026-06-11	62.370	62.830	61.880	61.910	60.815	6,049,700
2026-06-10	61.690	62.410	61.610	62.110	61.011	6,447,600
2026-06-09	60.240	61.510	59.980	61.250	60.166	8,090,400
2026-06-08	60.710	60.960	59.850	60.010	58.948	6,536,000
2026-06-05	59.720	61.480	59.500	60.840	59.764	6,835,100
2026-06-04	60.480	60.630	59.510	59.750	58.693	5,964,100
2026-06-03	59.880	60.660	59.720	59.720	58.663	5,730,100
2026-06-02	59.710	60.070	59.480	59.910	58.850	5,252,500
2026-06-01	60.720	60.900	59.530	59.550	58.497	7,512,600
2026-05-29	61.600	61.600	60.610	61.280	60.196	14,701,400
2026-05-28	62.100	62.420	61.670	61.690	60.332	5,677,800
2026-05-27	62.430	62.930	62.130	62.190	60.821	4,498,200
2026-05-26	62.080	62.500	61.870	62.450	61.076	4,932,200
2026-05-22	62.230	62.420	61.570	62.020	60.655	4,332,500
2026-05-21	62.100	62.360	61.650	62.230	60.861	3,807,500
2026-05-20	62.040	62.320	61.670	62.240	60.870	4,749,600
2026-05-19	61.550	62.440	61.380	62.090	60.724	4,300,900
2026-05-18	61.450	61.730	61.340	61.710	60.352	5,333,300
2026-05-15	61.970	62.060	61.110	61.120	59.775	5,294,900
2026-05-14	61.700	62.190	61.520	61.960	60.596	6,052,100
2026-05-13	62.280	62.400	61.180	61.520	60.166	6,456,300
2026-05-12	62.620	62.900	62.330	62.530	61.154	5,549,500
2026-05-11	62.000	62.600	61.980	62.360	60.988	5,683,200
2026-05-08	62.070	62.680	61.580	61.920	60.557	7,270,800
2026-05-07	63.600	63.670	61.520	61.790	60.430	13,525,000
2026-05-06	63.550	64.080	63.550	64.010	62.601	5,081,400
2026-05-05	63.380	63.800	63.210	63.570	62.171	3,611,700
2026-05-04	63.400	64.050	63.220	63.450	62.054	4,361,000
2026-05-01	64.210	64.330	63.720	63.810	62.406	4,658,200
2026-04-30	62.860	64.260	62.860	64.240	62.826	7,824,200
2026-04-29	63.220	63.590	63.120	63.290	61.632	4,855,100
2026-04-28	63.210	63.570	62.640	63.550	61.885	5,219,300

← NewerPage 2 of 79 · 4,728 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.