Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	69.600	70.050	68.960	69.080	50.544	2,478,761
2021-04-21	68.740	69.540	68.440	69.340	50.734	2,526,233
2021-04-20	67.310	68.670	67.210	68.590	50.186	2,745,223
2021-04-19	67.190	67.440	66.590	67.340	49.271	2,178,346
2021-04-16	67.170	67.380	66.820	67.020	49.037	2,515,913
2021-04-15	65.910	66.950	65.710	66.920	48.964	2,697,442
2021-04-14	65.980	66.050	65.270	65.360	47.822	1,819,003
2021-04-13	65.310	66.040	65.220	66.000	48.291	2,127,778
2021-04-12	65.380	65.740	64.710	65.670	48.049	2,085,053
2021-04-09	65.500	65.660	64.970	65.190	47.698	2,281,236
2021-04-08	65.540	65.800	65.320	65.410	47.859	1,812,192
2021-04-07	65.100	65.680	64.950	65.550	47.961	2,230,565
2021-04-06	65.140	65.440	64.630	65.130	47.654	3,194,350
2021-04-05	65.230	65.450	64.520	65.250	47.742	2,546,460
2021-04-01	63.930	65.150	63.640	65.110	47.639	2,642,333
2021-03-31	63.810	64.270	63.420	63.500	46.461	2,567,410
2021-03-30	63.950	64.390	63.730	64.120	46.738	2,346,046
2021-03-29	64.200	64.600	63.450	64.210	46.803	2,276,695
2021-03-26	64.090	64.590	63.410	64.220	46.811	2,014,877
2021-03-25	63.050	64.040	62.410	63.910	46.585	2,139,026
2021-03-24	62.950	64.230	62.880	63.230	46.089	3,019,735
2021-03-23	62.440	63.340	62.300	62.950	45.885	3,369,067
2021-03-22	61.790	62.750	61.430	62.460	45.528	3,583,414
2021-03-19	63.130	63.380	61.530	61.750	45.010	11,386,056
2021-03-18	63.530	63.880	62.920	63.210	46.074	2,706,833
2021-03-17	63.800	64.200	63.450	63.880	46.563	2,877,216
2021-03-16	64.000	64.460	63.290	63.960	46.621	2,896,514
2021-03-15	63.230	64.280	62.720	63.920	46.592	3,268,241
2021-03-12	61.840	62.980	61.440	62.930	45.870	2,806,730
2021-03-11	61.680	62.500	60.650	61.820	45.061	3,234,907
2021-03-10	60.710	61.820	60.680	61.420	44.770	3,441,101
2021-03-09	60.480	61.610	60.010	60.710	44.252	3,305,496
2021-03-08	60.090	61.160	59.690	60.440	44.055	3,772,063
2021-03-05	59.670	60.060	58.270	59.960	43.705	3,907,358
2021-03-04	60.600	60.930	58.700	59.450	43.334	4,465,361
2021-03-03	60.370	61.500	60.300	60.780	44.303	3,220,356
2021-03-02	60.500	60.720	59.710	60.370	44.004	3,517,882
2021-03-01	61.170	61.750	60.450	60.510	44.106	3,024,276
2021-02-26	61.360	61.930	60.200	60.260	43.924	3,404,465
2021-02-25	62.530	63.790	61.070	61.590	44.717	3,338,004
2021-02-24	62.330	62.640	61.930	62.370	45.283	3,710,040
2021-02-23	62.540	62.820	61.510	62.380	45.291	4,029,650
2021-02-22	61.260	62.390	61.100	62.100	45.087	3,666,490
2021-02-19	61.220	62.100	61.030	61.090	44.354	2,858,434
2021-02-18	61.620	61.740	60.840	60.920	44.231	3,308,386
2021-02-17	61.610	61.950	61.090	61.760	44.841	1,930,975
2021-02-16	62.650	62.810	61.280	61.700	44.797	2,784,130
2021-02-12	62.620	63.120	62.100	62.460	45.349	1,866,578
2021-02-11	62.650	63.030	62.390	62.930	45.690	2,190,833
2021-02-10	62.120	63.490	61.950	62.500	45.378	3,566,489
2021-02-09	60.980	61.790	60.900	61.740	44.826	2,203,939
2021-02-08	61.210	61.300	60.780	60.900	44.216	1,972,771
2021-02-05	61.140	61.430	60.990	61.180	44.419	1,627,774
2021-02-04	60.580	61.440	60.460	60.950	44.252	1,957,910
2021-02-03	60.060	60.610	59.650	60.460	43.897	2,373,703
2021-02-02	60.160	60.790	59.800	60.320	43.795	2,356,366
2021-02-01	59.450	60.230	58.840	60.160	43.679	2,511,578
2021-01-29	60.140	60.900	58.900	59.060	42.880	4,867,118
2021-01-28	60.250	61.750	60.160	60.950	44.077	3,127,373
2021-01-27	60.250	61.170	60.110	60.360	43.650	3,546,571

← NewerPage 24 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.