Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	60.450	61.180	60.280	60.670	43.874	2,520,763
2021-01-25	60.000	61.290	59.630	60.380	43.665	3,731,918
2021-01-22	58.910	59.950	58.750	59.840	43.274	2,904,151
2021-01-21	58.490	59.470	58.180	59.090	42.732	2,632,426
2021-01-20	58.200	59.180	58.020	58.980	42.652	2,624,686
2021-01-19	59.000	59.000	57.780	58.140	42.045	3,406,219
2021-01-15	58.050	58.920	57.390	58.650	42.413	3,361,121
2021-01-14	58.150	58.220	57.670	57.830	41.820	3,009,828
2021-01-13	58.240	58.860	57.520	57.780	41.784	4,415,309
2021-01-12	57.040	57.950	57.000	57.810	41.806	12,195,247
2021-01-11	59.580	59.830	59.260	59.420	42.970	2,622,106
2021-01-08	59.000	59.860	58.860	59.740	43.202	3,300,542
2021-01-07	59.770	59.780	58.560	58.900	42.594	4,302,924
2021-01-06	60.600	60.670	59.350	59.650	43.137	4,274,647
2021-01-05	60.000	60.750	59.940	60.160	43.505	2,801,777
2021-01-04	62.180	62.260	59.820	59.860	43.288	3,965,254
2020-12-31	60.940	62.200	60.450	62.170	44.959	2,362,970
2020-12-30	61.020	61.990	60.910	61.280	44.140	1,450,889
2020-12-29	61.770	62.250	60.840	60.970	43.917	1,624,678
2020-12-28	61.050	61.880	60.960	61.770	44.493	1,960,800
2020-12-24	60.660	61.120	60.290	61.090	44.003	797,426
2020-12-23	60.970	61.430	60.400	60.460	43.550	2,138,407
2020-12-22	59.890	60.930	59.520	60.930	43.888	2,357,088
2020-12-21	59.280	59.780	58.710	59.770	43.053	2,970,612
2020-12-18	60.870	61.540	59.270	59.520	42.873	5,752,678
2020-12-17	61.670	61.770	60.920	61.030	43.960	2,913,439
2020-12-16	61.780	62.100	61.280	61.350	44.191	2,362,042
2020-12-15	60.870	61.750	60.360	61.750	44.479	2,485,469
2020-12-14	60.900	61.900	60.420	60.620	43.665	3,447,912
2020-12-11	60.000	60.600	59.880	60.460	43.550	3,157,198
2020-12-10	60.410	60.620	59.840	59.930	43.168	3,565,354
2020-12-09	60.450	61.290	60.190	60.690	43.715	4,726,766
2020-12-08	60.670	61.120	60.390	60.400	43.506	2,753,892
2020-12-07	61.240	61.350	60.610	60.750	43.759	2,411,784
2020-12-04	61.570	61.890	60.890	61.260	44.126	1,946,455
2020-12-03	60.830	61.690	60.680	61.090	44.003	1,847,074
2020-12-02	60.480	61.040	60.030	60.780	43.780	2,067,715
2020-12-01	60.520	61.030	60.180	60.370	43.485	2,759,155
2020-11-30	61.800	61.830	59.930	59.970	43.197	5,697,156
2020-11-27	63.000	63.000	61.500	61.640	44.226	1,373,695
2020-11-25	62.000	63.110	61.470	62.900	45.130	3,274,742
2020-11-24	61.820	62.980	61.740	61.840	44.369	3,582,794
2020-11-23	60.760	62.050	60.600	60.890	43.688	2,901,365
2020-11-20	60.920	61.240	60.220	60.390	43.329	3,342,545
2020-11-19	61.050	61.480	60.080	61.110	43.845	3,361,121
2020-11-18	62.900	63.600	61.140	61.190	43.903	2,885,885
2020-11-17	63.760	63.810	62.360	62.820	45.072	2,570,815
2020-11-16	64.900	65.090	63.480	64.470	46.256	2,622,518
2020-11-13	61.930	63.200	61.930	63.050	45.237	1,675,349
2020-11-12	62.900	62.900	61.140	61.770	44.319	2,118,799
2020-11-11	64.320	64.330	62.440	63.440	45.517	2,443,054
2020-11-10	61.790	64.760	61.380	64.670	46.400	3,794,561
2020-11-09	61.500	64.300	61.210	61.600	44.197	6,756,917
2020-11-06	58.370	59.680	57.690	57.990	41.607	4,052,458
2020-11-05	58.880	59.060	57.970	58.000	41.614	2,543,467
2020-11-04	59.000	59.420	58.470	58.500	41.973	2,547,492
2020-11-03	59.210	59.850	58.550	59.250	42.511	2,104,454
2020-11-02	58.390	59.980	58.330	59.640	42.791	2,606,006
2020-10-30	58.090	58.810	57.350	57.860	41.514	2,493,209
2020-10-29	58.050	59.020	57.090	58.520	41.814	2,552,858

← NewerPage 25 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.