Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	71.360	71.870	70.890	71.410	55.650	2,869,800
2022-01-05	72.120	72.480	70.890	71.080	55.393	3,237,600
2022-01-04	71.150	72.480	71.120	72.250	56.305	3,410,700
2022-01-03	71.730	71.810	70.100	71.200	55.487	3,110,500
2021-12-31	71.750	72.010	71.510	71.590	55.791	2,309,800
2021-12-30	72.000	72.210	71.510	71.910	55.848	2,071,500
2021-12-29	71.500	72.030	71.310	71.900	55.840	1,920,100
2021-12-28	70.880	71.510	70.740	71.400	55.452	2,663,800
2021-12-27	69.250	70.950	69.240	70.940	55.095	3,346,100
2021-12-23	69.250	69.420	68.860	69.220	53.759	2,863,700
2021-12-22	68.900	69.240	68.460	69.140	53.697	2,989,200
2021-12-21	67.590	68.860	67.560	68.730	53.378	4,084,300
2021-12-20	67.140	67.380	66.360	67.260	52.237	3,914,000
2021-12-17	67.650	68.670	67.550	67.780	52.640	12,326,900
2021-12-16	67.440	68.000	67.140	67.670	52.555	5,136,800
2021-12-15	67.000	67.380	65.650	67.220	52.205	6,006,200
2021-12-14	68.100	68.640	67.250	67.290	52.260	4,766,400
2021-12-13	66.990	68.470	66.850	68.160	52.936	4,984,500
2021-12-10	67.810	67.810	66.890	66.940	51.988	3,874,900
2021-12-09	68.520	68.520	67.340	67.360	52.314	3,697,900
2021-12-08	68.350	69.090	68.240	68.850	53.471	4,298,400
2021-12-07	68.400	68.880	68.040	68.390	53.114	6,229,000
2021-12-06	67.770	69.580	67.710	68.080	52.873	5,604,700
2021-12-03	67.580	67.880	66.830	67.250	52.229	4,047,600
2021-12-02	66.550	68.060	66.420	67.520	52.438	5,086,200
2021-12-01	68.450	69.090	65.900	65.920	51.196	6,009,300
2021-11-30	69.490	69.490	67.890	67.920	52.749	6,217,100
2021-11-29	70.020	70.600	69.190	69.800	54.018	5,540,100
2021-11-26	69.840	70.780	69.180	69.470	53.763	3,720,200
2021-11-24	69.920	70.740	69.430	70.640	54.668	3,930,900
2021-11-23	70.810	71.060	69.890	69.900	54.096	4,518,600
2021-11-22	70.940	71.630	70.520	70.690	54.707	6,528,200
2021-11-19	71.060	71.420	70.300	70.910	54.877	5,543,500
2021-11-18	72.130	72.160	70.910	71.040	54.978	4,760,600
2021-11-17	71.240	72.020	69.550	71.970	55.698	6,557,200
2021-11-16	71.230	71.450	70.370	71.410	55.264	4,903,200
2021-11-15	71.370	71.370	70.410	71.140	55.055	7,029,300
2021-11-12	72.310	72.910	72.220	72.740	54.548	3,001,985
2021-11-11	70.820	72.430	70.670	72.420	54.308	2,945,328
2021-11-10	70.960	71.480	70.910	71.140	53.348	2,653,582
2021-11-09	71.710	71.770	70.770	70.960	53.213	3,382,793
2021-11-08	71.820	71.830	71.050	71.470	53.596	2,880,415
2021-11-05	71.910	72.650	71.610	71.770	53.821	3,300,130
2021-11-04	72.470	72.550	70.880	71.280	53.453	2,901,571
2021-11-03	72.000	72.650	71.870	72.280	54.203	3,625,519
2021-11-02	71.160	72.530	70.900	71.990	53.986	4,598,076
2021-11-01	71.000	71.260	69.380	70.860	53.138	5,556,391
2021-10-29	72.530	73.320	71.240	71.430	53.383	45,300,982
2021-10-28	73.580	73.610	72.510	73.150	54.668	9,845,486
2021-10-27	74.390	74.500	73.300	73.320	54.795	6,688,186
2021-10-26	73.590	74.600	73.380	74.100	55.378	5,146,790
2021-10-25	71.780	74.560	71.750	73.870	55.206	7,199,232
2021-10-22	71.270	71.860	71.250	71.750	53.622	2,530,258
2021-10-21	71.360	71.800	70.900	71.170	53.189	3,152,347
2021-10-20	70.180	71.400	70.100	71.360	53.331	2,735,832
2021-10-19	70.530	70.570	69.990	70.040	52.344	3,519,636
2021-10-18	69.410	70.440	69.200	70.350	52.576	2,513,539
2021-10-15	70.080	70.380	69.470	69.660	52.060	4,263,811
2021-10-14	68.990	69.790	68.400	69.620	52.030	4,535,124
2021-10-13	68.860	69.090	67.740	68.760	51.387	5,716,558

← NewerPage 21 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.