Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.300	63.720	62.580	62.750	61.106	4,742,700
2026-04-24	64.080	64.210	63.310	63.330	61.671	4,133,500
2026-04-23	63.730	64.120	63.590	64.080	62.401	3,660,600
2026-04-22	64.250	64.440	63.130	63.340	61.681	5,461,600
2026-04-21	64.900	64.960	63.960	64.000	62.324	6,721,100
2026-04-20	65.010	65.350	64.810	64.920	63.219	4,092,300
2026-04-17	64.610	65.270	64.270	65.090	63.385	5,151,200
2026-04-16	63.990	64.650	63.950	64.640	62.947	4,200,900
2026-04-15	63.820	63.990	63.250	63.960	62.285	4,907,700
2026-04-14	63.400	63.860	62.950	63.810	62.139	4,391,000
2026-04-13	63.370	63.560	62.820	63.320	61.661	5,086,700
2026-04-10	63.290	63.760	63.050	63.750	62.080	5,577,500
2026-04-09	62.590	63.650	62.310	63.200	61.545	4,289,200
2026-04-08	62.580	62.960	61.950	62.790	61.145	8,524,000
2026-04-07	61.810	62.420	61.700	62.230	60.600	4,609,500
2026-04-06	61.780	62.230	61.630	61.830	60.210	3,712,000
2026-04-02	62.220	62.680	61.800	62.210	60.580	6,168,200
2026-04-01	61.250	61.990	61.010	61.880	60.259	5,998,900
2026-03-31	61.300	61.610	60.750	61.180	59.577	7,479,500
2026-03-30	61.260	61.750	60.820	61.150	59.284	5,113,000
2026-03-27	60.340	61.220	60.050	60.690	58.838	5,341,600
2026-03-26	59.950	60.650	59.900	60.270	58.431	3,980,800
2026-03-25	60.500	60.740	59.850	60.060	58.228	5,576,100
2026-03-24	60.650	61.090	60.360	60.460	58.615	5,404,400
2026-03-23	61.570	61.770	60.730	60.850	58.993	7,383,700
2026-03-20	62.300	62.600	60.600	60.950	59.090	10,257,300
2026-03-19	62.970	63.220	62.520	62.640	60.729	4,695,900
2026-03-18	63.830	63.990	62.780	63.040	61.117	6,777,100
2026-03-17	65.030	65.310	64.060	64.090	62.135	6,457,800
2026-03-16	64.910	65.510	64.810	64.920	62.939	6,842,400
2026-03-13	65.670	65.820	64.360	64.440	62.474	5,752,200
2026-03-12	64.550	65.420	64.340	65.030	63.046	6,149,100
2026-03-11	64.590	64.780	64.130	64.710	62.736	5,318,300
2026-03-10	64.760	65.550	64.350	64.880	62.901	5,113,700
2026-03-09	64.200	65.150	63.940	64.940	62.959	7,143,400
2026-03-06	64.610	65.060	64.240	65.000	63.017	6,236,800
2026-03-05	65.320	65.550	64.450	64.800	62.823	8,189,500
2026-03-04	66.430	66.450	65.320	66.000	63.986	7,227,200
2026-03-03	66.700	67.040	66.160	66.560	64.529	6,168,000
2026-03-02	66.800	67.720	66.510	67.560	65.499	6,736,300
2026-02-27	66.600	67.940	66.560	67.000	64.956	13,326,200
2026-02-26	66.130	67.020	66.100	66.600	64.306	6,314,300
2026-02-25	66.000	66.240	65.000	65.990	63.717	6,953,600
2026-02-24	66.600	66.920	66.230	66.520	64.229	6,000,000
2026-02-23	66.390	67.150	66.250	66.680	64.384	5,348,700
2026-02-20	65.830	66.370	65.500	66.140	63.862	5,576,800
2026-02-19	65.210	65.690	64.870	65.500	63.244	5,367,700
2026-02-18	66.400	66.440	65.020	65.070	62.829	7,854,600
2026-02-17	65.750	66.740	65.750	66.490	64.200	6,984,500
2026-02-13	65.020	66.000	64.750	65.660	63.399	5,767,300
2026-02-12	64.700	66.280	64.700	64.780	62.549	13,316,800
2026-02-11	63.940	64.620	63.630	64.500	62.279	6,624,500
2026-02-10	63.220	64.140	62.980	63.900	61.699	5,549,400
2026-02-09	63.180	63.230	62.560	63.090	60.917	4,743,300
2026-02-06	63.400	63.900	62.650	63.230	61.052	4,717,600
2026-02-05	62.570	63.750	62.470	63.360	61.178	8,392,500
2026-02-04	61.680	62.530	61.250	62.460	60.309	8,623,800
2026-02-03	60.540	61.640	60.530	61.460	59.343	6,668,800
2026-02-02	61.030	61.280	60.450	60.530	58.445	5,991,300
2026-01-30	60.630	61.230	60.400	61.160	59.054	7,304,100

← NewerPage 3 of 21 · 1,255 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.