Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	68.850	68.950	68.040	68.700	50.804	3,832,538
2021-07-16	69.690	70.040	69.450	69.560	51.440	2,944,090
2021-07-15	69.010	69.330	68.840	69.280	51.233	2,141,916
2021-07-14	68.380	69.100	68.350	68.860	50.923	2,726,957
2021-07-13	69.130	69.360	68.080	68.460	50.627	2,780,105
2021-07-12	68.700	69.560	68.470	69.300	51.248	2,742,230
2021-07-09	68.230	68.900	67.910	68.870	50.930	2,660,909
2021-07-08	67.950	68.310	67.500	67.900	50.213	3,075,773
2021-07-07	68.020	68.440	67.580	68.190	50.427	2,785,368
2021-07-06	67.580	68.400	67.040	68.250	50.472	4,088,474
2021-07-02	67.300	67.910	67.110	67.480	49.902	3,403,330
2021-07-01	65.760	67.510	65.750	67.050	49.584	7,887,060
2021-06-30	67.660	68.280	66.630	66.740	49.355	4,297,661
2021-06-29	67.840	68.500	67.690	67.950	50.070	4,264,843
2021-06-28	68.170	68.250	67.510	67.830	49.982	4,729,656
2021-06-25	67.410	68.210	67.060	68.130	50.203	4,008,494
2021-06-24	67.900	67.900	66.880	67.000	49.370	3,497,138
2021-06-23	67.480	67.920	67.220	67.420	49.679	2,973,811
2021-06-22	67.770	68.100	67.460	67.480	49.724	4,012,313
2021-06-21	67.160	68.490	66.990	68.060	50.151	6,134,930
2021-06-18	67.870	68.060	66.830	66.840	49.252	6,611,921
2021-06-17	68.510	68.530	67.840	68.230	50.276	3,681,454
2021-06-16	69.900	69.990	68.440	68.450	50.438	3,394,145
2021-06-15	70.410	70.590	69.600	69.610	51.293	3,225,103
2021-06-14	70.470	70.730	70.160	70.600	52.023	3,454,620
2021-06-11	71.080	71.080	69.970	70.380	51.861	3,380,522
2021-06-10	70.940	71.300	70.620	71.080	52.376	3,442,442
2021-06-09	71.000	71.270	70.610	70.960	52.288	4,259,064
2021-06-08	70.460	71.000	70.420	70.460	51.920	4,061,126
2021-06-07	70.500	70.990	70.340	70.350	51.838	3,279,283
2021-06-04	70.390	70.560	69.850	70.420	51.890	2,808,072
2021-06-03	70.780	70.780	69.930	70.190	51.721	3,755,551
2021-06-02	69.430	70.620	69.200	70.610	52.030	2,960,602
2021-06-01	68.720	69.390	68.340	69.350	51.102	3,064,111
2021-05-28	68.260	68.590	68.000	68.400	50.402	3,115,505
2021-05-27	69.320	69.410	68.030	68.210	50.083	5,518,723
2021-05-26	68.980	69.510	68.680	69.120	50.751	3,630,886
2021-05-25	68.210	69.060	67.830	68.840	50.545	4,231,510
2021-05-24	66.880	68.390	66.760	68.140	50.031	3,547,810
2021-05-21	67.140	67.390	66.510	66.580	48.886	3,769,174
2021-05-20	65.540	67.110	65.410	66.910	49.128	3,614,064
2021-05-19	65.120	65.670	64.500	65.660	48.211	2,799,610
2021-05-18	65.630	65.800	65.050	65.480	48.078	2,251,411
2021-05-17	65.520	65.710	65.190	65.400	48.020	2,512,198
2021-05-14	65.000	65.510	64.910	65.340	47.976	2,540,887
2021-05-13	64.780	65.220	64.620	64.710	47.513	3,071,335
2021-05-12	65.980	66.210	64.520	64.740	47.535	3,441,926
2021-05-11	67.060	67.150	65.760	66.190	48.600	4,554,216
2021-05-10	68.440	68.790	67.500	67.540	49.591	3,449,563
2021-05-07	67.310	68.450	67.310	68.100	50.002	3,373,918
2021-05-06	67.300	67.890	67.010	67.550	49.598	4,503,854
2021-05-05	68.670	68.820	66.730	67.140	49.297	5,389,207
2021-05-04	68.830	69.860	68.700	69.110	50.744	3,839,556
2021-05-03	69.250	69.410	68.630	68.680	50.428	3,719,947
2021-04-30	68.820	69.350	67.820	69.150	50.773	6,067,850
2021-04-29	70.020	71.840	68.980	69.310	50.712	8,460,439
2021-04-28	68.970	69.330	68.500	68.600	50.193	2,008,066
2021-04-27	69.350	69.400	68.790	68.860	50.383	2,023,030
2021-04-26	69.830	69.980	69.100	69.320	50.720	1,886,909
2021-04-23	69.490	69.630	68.920	69.400	50.778	2,084,950

← NewerPage 23 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.