Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	70.670	70.860	69.770	70.570	55.589	3,090,800
2022-04-01	69.360	70.910	69.330	70.900	55.849	3,288,700
2022-03-31	70.410	70.670	69.280	69.300	54.589	3,834,800
2022-03-30	70.490	70.890	70.020	70.280	55.166	2,922,000
2022-03-29	69.110	70.710	69.070	70.620	55.433	3,769,500
2022-03-28	67.910	68.720	67.870	68.720	53.942	3,393,400
2022-03-25	67.020	67.990	67.000	67.950	53.338	2,642,000
2022-03-24	66.810	67.030	66.360	66.780	52.419	3,150,900
2022-03-23	67.290	67.520	66.750	66.900	52.513	2,835,000
2022-03-22	66.870	67.790	66.850	67.450	52.945	5,000,400
2022-03-21	66.830	67.480	66.240	66.580	52.262	4,196,600
2022-03-18	66.300	66.950	66.300	66.880	52.498	6,202,100
2022-03-17	65.160	66.520	65.140	66.490	52.192	3,685,900
2022-03-16	65.520	66.170	64.510	65.600	51.493	4,870,100
2022-03-15	65.820	66.120	64.670	65.120	51.116	3,920,800
2022-03-14	65.670	66.150	64.600	64.880	50.928	3,301,000
2022-03-11	65.250	65.890	65.180	65.350	51.297	3,451,700
2022-03-10	64.710	64.960	64.130	64.820	50.881	4,454,700
2022-03-09	65.700	65.960	65.130	65.170	51.155	3,745,900
2022-03-08	64.620	65.890	64.170	64.900	50.943	4,348,800
2022-03-07	66.430	66.520	64.660	64.670	50.763	5,221,300
2022-03-04	66.120	66.860	65.170	66.820	52.451	4,697,900
2022-03-03	66.420	66.660	65.420	66.620	52.294	5,489,700
2022-03-02	66.000	66.580	65.810	66.100	51.885	6,091,100
2022-03-01	66.260	66.570	65.480	65.820	51.666	5,832,800
2022-02-28	66.500	66.970	65.510	66.090	51.878	7,089,700
2022-02-25	66.000	67.460	65.870	67.400	52.712	5,839,700
2022-02-24	64.670	65.940	63.900	65.740	51.414	5,712,100
2022-02-23	67.090	67.180	65.210	65.250	51.031	3,725,100
2022-02-22	66.460	66.690	65.590	66.040	51.649	3,521,000
2022-02-18	67.110	67.620	66.550	66.630	52.110	3,611,100
2022-02-17	66.960	67.410	66.560	67.120	52.493	3,543,000
2022-02-16	67.200	67.640	66.720	67.440	52.744	3,651,400
2022-02-15	67.490	67.840	66.890	67.050	52.439	3,069,800
2022-02-14	67.340	67.690	66.580	66.890	52.313	3,771,800
2022-02-11	67.530	68.220	66.790	67.490	52.783	3,795,300
2022-02-10	67.790	68.740	66.910	67.240	52.587	3,162,100
2022-02-09	68.160	68.780	68.070	68.560	53.620	2,224,900
2022-02-08	67.990	68.140	67.320	67.550	52.830	3,039,200
2022-02-07	68.100	68.740	67.900	68.040	53.213	2,636,500
2022-02-04	68.400	68.810	67.730	68.190	53.330	3,705,200
2022-02-03	69.500	69.530	68.600	68.670	53.706	2,299,800
2022-02-02	68.990	70.020	68.620	69.800	54.589	3,400,900
2022-02-01	69.030	69.520	68.650	69.130	54.065	3,264,300
2022-01-31	68.630	69.440	68.290	69.410	54.284	4,353,700
2022-01-28	67.720	69.500	66.930	69.490	54.154	3,531,800
2022-01-27	68.380	69.190	67.490	67.760	52.806	3,257,500
2022-01-26	69.380	70.090	67.470	67.930	52.938	4,577,500
2022-01-25	67.790	69.220	67.110	68.920	53.710	4,623,200
2022-01-24	66.970	68.510	65.740	68.410	53.312	6,464,500
2022-01-21	67.560	68.230	66.980	67.920	52.931	4,183,100
2022-01-20	68.730	68.970	67.310	67.320	52.463	3,647,100
2022-01-19	69.870	70.020	68.560	68.570	53.437	3,281,300
2022-01-18	71.280	71.430	69.640	69.730	54.341	4,224,000
2022-01-14	71.550	71.720	70.750	71.500	55.720	2,506,100
2022-01-13	71.990	72.550	71.510	71.700	55.876	2,390,600
2022-01-12	71.340	72.190	71.200	71.870	56.009	4,234,500
2022-01-11	71.490	71.620	70.370	71.290	55.557	3,998,100
2022-01-10	71.290	71.660	70.550	71.630	55.822	3,275,800
2022-01-07	71.130	71.540	70.710	71.410	55.650	3,108,900

← NewerPage 20 of 79 · 4,730 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.