Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	60.900	62.610	60.790	61.860	43.859	3,522,938
2020-08-03	59.490	59.750	58.880	59.410	42.121	1,882,265
2020-07-31	59.610	60.160	58.970	60.050	42.575	3,536,664
2020-07-30	59.610	60.730	59.100	60.550	42.759	1,579,166
2020-07-29	60.230	60.620	59.290	60.620	42.808	1,749,240
2020-07-28	58.330	60.170	57.990	59.850	42.265	2,064,722
2020-07-27	57.420	58.740	56.720	58.640	41.410	2,009,614
2020-07-24	57.320	57.900	57.000	57.420	40.549	1,470,084
2020-07-23	58.170	58.710	56.640	57.350	40.499	1,771,738
2020-07-22	56.900	58.820	56.730	58.500	41.311	1,969,882
2020-07-21	57.630	58.100	57.010	57.190	40.386	2,273,186
2020-07-20	58.390	58.650	57.210	57.380	40.520	1,470,187
2020-07-17	58.000	58.990	57.550	58.590	41.375	1,355,738
2020-07-16	58.120	58.470	57.460	57.660	40.718	1,689,178
2020-07-15	58.920	59.050	57.630	58.630	41.403	2,006,208
2020-07-14	57.000	57.790	56.550	57.550	40.640	1,605,998
2020-07-13	57.360	57.620	56.330	56.830	40.132	2,081,028
2020-07-10	57.130	58.110	56.580	56.990	40.245	1,840,366
2020-07-09	58.470	58.500	56.330	57.120	40.337	2,356,778
2020-07-08	58.720	58.850	57.850	58.530	41.332	2,062,349
2020-07-07	59.330	59.680	58.520	58.570	41.361	1,823,750
2020-07-06	62.290	62.440	60.170	60.260	42.554	1,705,896
2020-07-02	62.240	62.560	60.500	61.100	43.147	1,872,770
2020-07-01	59.750	61.390	59.570	61.090	43.140	1,526,431
2020-06-30	60.250	60.250	58.940	59.500	42.017	2,722,210
2020-06-29	58.970	59.780	57.690	59.780	42.045	2,576,801
2020-06-26	59.900	60.140	58.330	58.410	41.081	2,719,423
2020-06-25	59.100	60.500	58.710	59.570	41.897	2,806,627
2020-06-24	60.420	60.700	57.500	59.460	41.820	3,272,575
2020-06-23	62.020	62.220	60.520	61.270	43.093	2,591,249
2020-06-22	61.490	62.160	60.460	61.440	43.212	3,145,639
2020-06-19	63.810	64.200	60.890	61.530	43.276	15,117,149
2020-06-18	62.470	64.320	62.040	63.390	44.584	3,428,614
2020-06-17	63.770	63.920	62.990	63.060	44.352	3,241,099
2020-06-16	64.980	65.560	62.670	63.160	44.422	3,894,562
2020-06-15	58.500	62.950	58.500	62.570	44.007	3,452,556
2020-06-12	60.730	61.180	58.520	60.430	42.502	2,445,014
2020-06-11	57.800	60.500	57.540	57.880	40.709	4,207,051
2020-06-10	63.060	63.120	60.910	62.130	43.698	3,231,914
2020-06-09	62.190	63.050	61.600	62.850	44.204	2,566,790
2020-06-08	64.250	64.470	63.390	64.170	45.133	3,351,730
2020-06-05	62.720	64.200	61.060	62.210	43.754	5,100,866
2020-06-04	60.050	60.620	58.850	60.110	42.277	2,405,076
2020-06-03	58.100	60.590	58.010	60.160	42.312	2,730,362
2020-06-02	57.290	57.860	56.800	57.200	40.230	3,174,948
2020-06-01	55.500	57.000	55.170	56.570	39.787	2,574,943
2020-05-29	55.100	56.740	54.650	55.310	38.901	10,750,550
2020-05-28	56.060	56.120	54.490	55.700	39.006	4,764,228
2020-05-27	57.020	57.490	54.230	55.390	38.789	4,293,946
2020-05-26	54.840	55.730	54.160	55.490	38.859	2,943,470
2020-05-22	51.820	52.330	51.460	52.150	36.520	1,893,720
2020-05-21	51.250	52.320	50.960	51.750	36.240	2,457,295
2020-05-20	53.000	53.040	50.820	51.440	36.023	3,298,582
2020-05-19	52.970	53.710	51.980	52.590	36.828	2,423,652
2020-05-18	52.420	53.720	52.290	53.070	37.164	3,526,344
2020-05-15	50.050	50.160	48.550	49.990	35.008	4,991,681
2020-05-14	49.350	50.460	47.680	50.380	35.281	3,323,556
2020-05-13	51.350	51.670	49.860	50.220	35.169	3,134,081
2020-05-12	54.470	54.730	51.290	51.670	36.184	3,480,110
2020-05-11	53.990	54.950	52.950	54.020	37.830	2,471,124

← NewerPage 27 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.