Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	77.170	77.530	76.910	77.240	52.952	1,415,801
2019-11-13	75.910	77.270	75.760	76.820	52.664	2,355,540
2019-11-12	76.670	77.070	75.630	75.760	51.937	2,136,859
2019-11-11	76.450	76.930	76.400	76.560	52.485	1,778,033
2019-11-08	77.490	77.590	76.210	76.320	52.321	2,018,592
2019-11-07	78.510	78.640	76.860	77.570	53.178	2,484,127
2019-11-06	78.480	79.180	78.200	78.800	54.021	1,929,221
2019-11-05	79.500	79.540	77.200	78.230	53.630	3,407,458
2019-11-04	80.890	81.050	79.360	80.160	54.953	3,213,648
2019-11-01	81.700	81.960	80.200	81.080	55.584	2,162,866
2019-10-31	81.830	82.170	81.230	81.790	56.071	3,267,415
2019-10-30	81.150	81.970	80.930	81.940	56.018	1,220,650
2019-10-29	80.960	81.710	80.700	80.850	55.273	1,556,359
2019-10-28	80.570	80.950	80.190	80.880	55.293	2,379,482
2019-10-25	80.850	81.140	80.300	80.880	55.293	1,887,631
2019-10-24	80.300	80.900	79.910	80.850	55.273	2,429,018
2019-10-23	80.000	80.340	79.570	80.300	54.897	1,063,889
2019-10-22	80.000	80.470	79.380	79.720	54.500	1,069,978
2019-10-21	79.350	79.970	79.180	79.950	54.658	1,014,869
2019-10-18	78.610	79.570	78.450	79.470	54.329	1,260,691
2019-10-17	78.520	79.050	78.520	78.590	53.728	1,261,517
2019-10-16	78.000	78.630	77.500	78.600	53.735	1,094,539
2019-10-15	78.050	78.150	77.270	78.080	53.379	1,204,550
2019-10-14	78.000	78.080	77.600	77.970	53.304	1,354,913
2019-10-11	78.530	78.580	77.840	77.890	53.249	1,330,145
2019-10-10	78.590	78.970	78.070	78.730	53.824	1,690,313
2019-10-09	78.350	78.710	77.930	78.290	53.523	1,091,030
2019-10-08	78.130	78.430	77.400	77.920	53.270	1,172,558
2019-10-07	77.980	78.310	77.690	77.820	53.201	1,240,258
2019-10-04	77.840	78.460	77.670	78.410	53.605	1,497,019
2019-10-03	76.680	78.010	76.580	77.810	53.195	1,990,934
2019-10-02	76.760	77.150	76.200	76.730	52.456	1,131,382
2019-10-01	76.630	77.040	75.690	76.840	52.532	1,258,730
2019-09-30	76.760	77.170	76.470	76.680	52.422	1,496,916
2019-09-27	77.300	77.510	76.500	77.130	52.575	1,190,412
2019-09-26	76.400	77.470	76.250	77.280	52.677	1,246,759
2019-09-25	76.120	76.690	75.720	76.130	51.893	1,700,014
2019-09-24	76.180	76.480	75.370	76.100	51.872	2,395,066
2019-09-23	75.900	76.520	75.900	76.040	51.832	1,333,860
2019-09-20	75.850	76.240	75.410	75.890	51.729	3,509,832
2019-09-19	75.600	76.020	75.450	75.620	51.545	1,342,013
2019-09-18	76.070	76.170	74.780	75.370	51.375	1,350,785
2019-09-17	74.400	75.790	74.380	75.770	51.647	1,871,635
2019-09-16	72.740	74.000	72.740	73.970	50.421	1,379,165
2019-09-13	73.980	74.750	72.390	72.630	49.507	1,976,280
2019-09-12	74.360	74.920	73.900	74.490	50.775	1,639,538
2019-09-11	73.450	74.150	72.950	73.620	50.182	2,236,447
2019-09-10	74.770	75.040	73.110	73.700	50.237	2,119,831
2019-09-09	75.720	75.900	75.090	75.250	51.293	1,438,918
2019-09-06	75.160	76.140	75.080	75.950	51.770	1,730,767
2019-09-05	75.810	75.950	74.880	75.000	51.123	2,346,149
2019-09-04	75.850	76.730	75.690	76.490	52.138	2,128,190
2019-09-03	73.750	75.490	73.720	75.460	51.436	1,727,774
2019-08-30	73.870	74.040	73.500	73.810	50.312	863,990
2019-08-29	73.630	74.010	73.250	73.930	50.239	972,041
2019-08-28	73.240	73.570	73.030	73.390	49.872	1,169,462
2019-08-27	73.550	74.170	73.130	73.130	49.695	2,385,778
2019-08-26	72.920	73.290	72.480	73.180	49.729	1,218,482
2019-08-23	73.010	73.830	72.270	72.500	49.267	1,300,526
2019-08-22	72.500	73.270	72.360	73.070	49.654	910,843

← NewerPage 30 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.