Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	67.900	69.010	67.610	68.600	51.268	3,707,770
2021-10-11	67.230	67.790	67.020	67.760	50.640	2,593,726
2021-10-08	67.700	68.080	67.090	67.200	50.222	2,094,444
2021-10-07	67.960	68.740	67.700	67.820	50.685	3,184,442
2021-10-06	66.090	67.810	65.730	67.750	50.633	4,103,851
2021-10-05	66.500	66.570	65.820	66.250	49.512	3,218,498
2021-10-04	65.640	66.590	65.540	66.500	49.698	3,561,019
2021-10-01	65.250	66.300	64.980	65.850	49.213	3,023,554
2021-09-30	66.000	66.050	64.860	64.860	48.473	3,607,253
2021-09-29	65.260	66.190	65.200	66.050	49.180	4,034,398
2021-09-28	65.420	65.600	64.910	65.000	48.398	4,416,238
2021-09-27	66.750	67.150	65.670	65.680	48.905	4,117,061
2021-09-24	67.560	67.820	66.220	66.460	49.485	4,209,528
2021-09-23	67.900	68.240	67.720	67.780	50.468	3,899,825
2021-09-22	67.800	68.140	67.430	67.760	50.453	3,644,611
2021-09-21	67.860	68.090	67.250	67.250	50.074	4,148,640
2021-09-20	67.190	68.120	66.940	67.610	50.342	5,323,056
2021-09-17	68.320	69.090	67.570	67.680	50.394	8,805,746
2021-09-16	68.400	68.920	68.020	68.390	50.923	3,121,078
2021-09-15	68.210	68.790	67.990	68.460	50.975	4,468,044
2021-09-14	68.670	68.930	67.660	68.210	50.788	4,360,510
2021-09-13	68.690	69.060	68.250	68.530	51.027	5,332,344
2021-09-10	69.810	69.880	67.910	67.920	50.572	5,009,225
2021-09-09	71.350	71.360	69.640	69.670	51.876	4,775,786
2021-09-08	71.040	71.900	70.900	71.700	53.387	2,803,325
2021-09-07	72.300	72.300	70.740	71.210	53.022	3,147,084
2021-09-03	72.550	72.650	71.000	72.300	53.834	5,519,755
2021-09-02	72.500	72.710	71.890	72.680	54.117	2,742,024
2021-09-01	72.320	72.750	71.250	72.410	53.916	5,329,558
2021-08-31	71.830	72.400	71.570	72.220	53.774	3,799,308
2021-08-30	71.500	72.060	71.330	72.060	53.474	3,616,025
2021-08-27	71.220	71.860	71.180	71.550	53.096	2,729,950
2021-08-26	70.920	71.260	70.610	70.980	52.673	1,988,767
2021-08-25	70.720	71.400	70.260	70.930	52.636	2,423,755
2021-08-24	71.460	71.500	70.630	70.840	52.569	3,022,212
2021-08-23	71.990	72.300	71.030	71.140	52.791	3,253,277
2021-08-20	71.540	72.340	70.850	71.910	53.363	4,906,438
2021-08-19	71.470	72.250	71.110	71.540	53.088	3,700,649
2021-08-18	72.170	72.360	71.560	71.710	53.214	2,441,093
2021-08-17	72.380	72.580	71.640	72.310	53.660	2,491,248
2021-08-16	71.970	72.730	71.940	72.520	53.816	2,991,355
2021-08-13	71.230	71.980	71.040	71.950	53.393	2,983,822
2021-08-12	71.050	71.170	70.380	70.930	52.636	1,806,619
2021-08-11	70.470	71.060	70.210	70.910	52.621	2,378,347
2021-08-10	70.610	70.640	70.000	70.090	52.012	2,224,373
2021-08-09	70.560	70.890	70.210	70.620	52.406	2,352,857
2021-08-06	70.840	71.200	70.380	70.620	52.406	2,083,298
2021-08-05	70.500	70.800	70.110	70.790	52.532	2,745,120
2021-08-04	70.390	70.610	69.990	70.150	52.057	3,057,610
2021-08-03	70.300	70.890	69.660	70.410	52.250	2,991,562
2021-08-02	70.580	71.250	69.920	69.930	51.894	3,196,620
2021-07-30	70.400	71.450	70.220	70.290	52.161	5,686,423
2021-07-29	70.510	70.950	70.140	70.220	51.928	2,434,385
2021-07-28	71.350	71.350	70.290	70.330	52.010	3,601,061
2021-07-27	70.360	71.380	70.310	71.040	52.535	3,615,406
2021-07-26	70.350	70.900	70.210	70.660	52.254	3,046,877
2021-07-23	70.000	70.610	69.970	70.480	52.121	1,823,544
2021-07-22	69.920	70.100	69.530	69.910	51.699	2,118,077
2021-07-21	70.210	70.800	70.140	70.180	51.899	2,018,076
2021-07-20	68.950	70.530	68.920	70.250	51.951	3,915,924

← NewerPage 22 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.