Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	58.000	58.490	57.590	57.810	41.307	2,604,046
2020-10-27	59.990	60.300	58.730	58.730	41.964	1,541,808
2020-10-26	60.420	60.440	59.280	59.830	42.750	2,182,680
2020-10-23	60.670	61.180	60.130	60.750	43.407	1,533,965
2020-10-22	59.550	60.250	59.520	60.090	42.936	1,124,674
2020-10-21	59.010	59.860	58.470	59.680	42.643	1,945,939
2020-10-20	59.150	59.690	58.960	59.100	42.228	1,773,492
2020-10-19	61.200	61.290	58.710	58.750	41.978	2,814,574
2020-10-16	60.620	60.850	59.910	60.530	43.250	2,706,833
2020-10-15	60.660	61.600	60.330	60.410	43.164	2,566,068
2020-10-14	61.620	61.820	60.700	61.000	43.586	1,779,581
2020-10-13	62.940	62.950	61.080	61.670	44.065	2,306,107
2020-10-12	63.030	63.550	62.580	63.330	45.251	1,424,470
2020-10-09	64.600	64.610	62.960	63.190	45.151	1,890,934
2020-10-08	63.070	63.790	62.950	63.750	45.551	1,926,228
2020-10-07	63.250	63.390	62.460	62.710	44.808	1,728,290
2020-10-06	63.620	63.900	62.640	62.910	44.951	2,024,474
2020-10-05	63.830	64.330	62.220	63.250	45.194	1,878,137
2020-10-02	61.140	64.100	60.870	63.860	45.629	2,651,414
2020-10-01	60.840	62.320	60.500	62.280	44.500	2,187,530
2020-09-30	61.350	61.950	60.020	60.750	43.407	3,098,683
2020-09-29	61.670	61.740	60.360	61.100	43.485	1,836,547
2020-09-28	61.470	62.020	60.860	61.670	43.891	2,328,605
2020-09-25	58.720	60.040	58.510	59.930	42.652	2,373,394
2020-09-24	58.980	59.440	58.360	58.710	41.784	2,916,019
2020-09-23	60.650	60.830	58.930	59.030	42.012	2,425,200
2020-09-22	60.460	61.640	60.300	60.630	43.150	2,072,566
2020-09-21	61.550	61.650	59.550	60.090	42.766	3,324,898
2020-09-18	63.090	63.900	62.270	62.350	44.374	4,064,326
2020-09-17	64.880	65.380	63.660	64.070	45.599	2,923,450
2020-09-16	66.060	66.560	65.360	65.410	46.552	2,143,774
2020-09-15	65.770	66.800	65.510	65.810	46.837	2,499,298
2020-09-14	63.930	65.590	63.720	65.500	46.616	1,992,895
2020-09-11	63.910	63.920	62.510	63.360	45.093	2,063,071
2020-09-10	64.380	64.980	63.730	63.760	45.378	1,523,335
2020-09-09	64.480	65.670	64.220	64.630	45.997	2,026,745
2020-09-08	64.200	64.840	63.340	64.000	45.549	2,060,904
2020-09-04	64.420	65.290	63.240	64.370	45.812	2,392,589
2020-09-03	63.970	64.900	63.350	64.240	45.720	2,996,515
2020-09-02	62.330	63.650	61.880	63.540	45.221	3,085,783
2020-09-01	61.310	62.800	61.060	62.450	44.446	2,353,889
2020-08-31	63.030	63.060	61.780	62.030	44.147	2,962,459
2020-08-28	62.650	63.540	61.920	63.440	44.979	2,119,109
2020-08-27	61.540	62.680	61.540	62.500	44.312	1,731,180
2020-08-26	62.300	62.360	61.260	61.680	43.731	1,636,339
2020-08-25	62.580	62.930	61.850	62.570	44.362	2,085,053
2020-08-24	61.000	62.450	60.440	62.440	44.270	1,858,838
2020-08-21	61.190	61.450	60.360	61.120	43.334	1,896,197
2020-08-20	60.000	61.590	59.800	61.010	43.256	1,512,912
2020-08-19	61.570	61.620	59.910	60.050	42.575	2,063,484
2020-08-18	61.760	62.090	61.030	61.580	43.660	1,414,356
2020-08-17	61.090	62.110	60.750	61.980	43.944	1,568,227
2020-08-14	61.300	61.870	60.790	61.010	43.256	1,510,951
2020-08-13	62.580	63.200	61.300	61.430	43.554	1,535,719
2020-08-12	63.110	63.470	62.440	63.000	44.667	1,406,203
2020-08-11	63.290	63.880	62.610	62.680	44.440	2,718,701
2020-08-10	62.800	63.250	62.440	62.460	44.284	1,720,757
2020-08-07	61.850	62.850	61.750	62.720	44.468	1,661,726
2020-08-06	62.000	62.780	61.520	62.140	44.057	2,003,112
2020-08-05	62.270	62.500	61.300	62.350	44.206	2,553,994

← NewerPage 26 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.