Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	78.410	78.880	78.000	78.290	54.161	2,005,073
2020-02-11	80.010	80.350	78.500	78.680	54.431	1,728,600
2020-02-10	80.000	80.150	79.640	80.080	55.400	1,404,655
2020-02-07	79.440	79.800	79.190	79.510	55.005	1,204,034
2020-02-06	78.620	79.390	78.600	79.150	54.756	1,047,686
2020-02-05	77.880	78.750	77.400	78.500	54.307	1,843,874
2020-02-04	78.080	78.940	78.000	78.320	54.182	1,291,754
2020-02-03	78.450	78.970	78.040	78.200	54.099	2,146,663
2020-01-31	78.860	79.150	77.740	78.410	54.244	6,917,909
2020-01-30	78.030	79.010	77.770	78.980	54.473	2,756,575
2020-01-29	78.200	78.660	77.930	78.140	53.893	2,594,035
2020-01-28	77.940	78.650	77.860	78.130	53.886	3,353,587
2020-01-27	76.900	77.910	76.750	77.400	53.383	1,850,170
2020-01-24	77.270	77.830	76.950	77.130	53.197	1,033,961
2020-01-23	77.100	77.590	76.670	77.240	53.273	1,147,584
2020-01-22	77.890	78.170	76.590	76.890	53.031	1,269,154
2020-01-21	76.360	77.960	76.350	77.720	53.604	1,898,261
2020-01-17	76.150	76.750	75.900	76.350	52.659	1,820,448
2020-01-16	76.000	76.530	75.720	76.150	52.521	1,510,126
2020-01-15	75.670	76.340	75.550	75.980	52.404	2,023,236
2020-01-14	74.750	74.990	74.200	74.960	51.700	1,566,576
2020-01-13	73.910	75.030	73.810	74.960	51.700	1,664,410
2020-01-10	73.280	73.980	73.160	73.740	50.859	2,507,141
2020-01-09	74.420	74.540	73.180	73.250	50.521	2,061,936
2020-01-08	74.280	74.640	73.920	74.520	51.397	1,912,812
2020-01-07	74.700	74.700	73.340	74.180	51.162	1,610,436
2020-01-06	73.650	74.460	73.320	74.160	51.148	1,324,056
2020-01-03	72.190	73.900	72.110	73.790	50.893	1,826,227
2020-01-02	73.850	74.000	71.930	72.480	49.990	2,061,523
2019-12-31	72.970	73.650	72.870	73.630	50.783	1,433,551
2019-12-30	72.980	73.550	72.970	73.250	50.363	1,548,929
2019-12-27	73.000	73.390	72.570	73.250	50.363	1,120,649
2019-12-26	72.470	72.850	72.370	72.840	50.082	1,081,020
2019-12-24	72.040	72.590	71.800	72.360	49.752	641,594
2019-12-23	72.680	72.940	71.840	71.950	49.470	1,227,874
2019-12-20	72.560	72.930	72.110	72.500	49.848	4,805,921
2019-12-19	72.090	72.780	72.060	72.350	49.745	1,748,002
2019-12-18	71.690	72.560	71.630	72.070	49.552	1,899,499
2019-12-17	73.260	73.510	71.440	71.730	49.318	2,597,854
2019-12-16	72.810	73.200	71.910	73.040	50.219	3,371,234
2019-12-13	73.370	73.900	72.130	72.500	49.848	4,520,779
2019-12-12	74.920	75.110	72.960	73.140	50.288	3,975,780
2019-12-11	75.890	75.950	74.260	74.580	51.278	1,726,846
2019-12-10	75.760	76.080	74.930	75.610	51.986	1,254,086
2019-12-09	76.160	76.160	75.580	75.750	52.082	1,145,830
2019-12-06	75.630	76.340	75.630	75.940	52.213	1,387,834
2019-12-05	75.600	75.800	75.220	75.680	52.034	1,430,042
2019-12-04	75.060	76.170	75.020	75.940	52.213	1,676,587
2019-12-03	75.710	76.130	75.100	75.400	51.842	2,254,920
2019-12-02	76.400	76.590	75.270	75.490	51.904	1,929,118
2019-11-29	77.460	77.880	76.600	76.630	52.687	1,338,298
2019-11-27	76.750	77.690	76.400	77.690	53.260	2,619,422
2019-11-26	76.550	77.000	76.330	76.730	52.602	2,999,714
2019-11-25	76.440	77.030	76.260	76.300	52.307	1,562,345
2019-11-22	76.580	76.890	75.700	76.220	52.252	1,307,750
2019-11-21	77.650	77.710	76.460	76.500	52.444	1,798,879
2019-11-20	77.790	78.370	77.290	77.990	53.466	1,330,558
2019-11-19	78.130	78.410	77.690	77.790	53.329	1,704,864
2019-11-18	77.490	79.150	77.480	78.270	53.658	1,809,096
2019-11-15	77.340	77.550	77.090	77.460	53.102	1,894,855

← NewerPage 29 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.