Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	72.760	72.840	72.100	72.650	49.369	764,918
2019-08-20	73.620	73.730	72.480	72.520	49.280	956,251
2019-08-19	72.820	73.490	72.420	73.390	49.872	876,787
2019-08-16	72.400	73.040	71.620	72.810	49.477	1,346,657
2019-08-15	71.840	72.570	71.620	72.210	49.070	1,088,347
2019-08-14	72.320	72.460	71.520	71.770	48.771	1,429,836
2019-08-13	72.810	73.040	71.790	72.280	49.117	1,185,252
2019-08-12	72.620	73.120	72.220	72.740	49.430	1,484,945
2019-08-09	71.920	72.750	71.630	72.680	49.389	1,413,014
2019-08-08	71.210	72.190	70.510	71.990	48.920	1,840,675
2019-08-07	69.820	71.930	69.730	71.320	48.465	2,520,041
2019-08-06	68.390	70.270	68.390	69.870	47.480	1,790,314
2019-08-05	70.130	70.690	68.270	68.960	46.861	2,103,526
2019-08-02	69.600	70.550	69.290	70.050	47.602	1,753,368
2019-08-01	69.260	69.960	68.800	69.670	47.344	1,649,652
2019-07-31	69.760	70.080	68.990	69.210	47.031	2,832,840
2019-07-30	70.180	70.890	69.470	70.020	47.427	1,411,260
2019-07-29	69.780	70.440	69.560	70.180	47.536	2,261,525
2019-07-26	68.980	69.570	68.750	69.540	47.102	1,227,254
2019-07-25	69.310	69.400	68.300	68.880	46.655	1,660,901
2019-07-24	69.700	69.820	69.140	69.300	46.940	1,058,316
2019-07-23	68.560	69.620	68.330	69.600	47.143	1,141,289
2019-07-22	68.820	69.040	68.170	68.500	46.398	1,281,538
2019-07-19	70.140	70.230	68.700	68.740	46.560	1,393,716
2019-07-18	69.730	70.350	69.260	70.100	47.482	1,085,045
2019-07-17	70.140	70.500	69.470	69.920	47.360	1,107,646
2019-07-16	70.010	70.130	69.220	69.860	47.319	1,807,961
2019-07-15	70.820	71.240	70.230	70.390	47.678	1,093,301
2019-07-12	70.580	70.960	70.200	70.730	47.908	1,827,982
2019-07-11	71.410	71.440	70.170	70.660	47.861	1,457,081
2019-07-10	71.090	71.360	70.480	71.240	48.254	1,255,531
2019-07-09	70.110	70.890	69.850	70.710	47.895	2,110,956
2019-07-08	70.000	70.440	69.720	70.110	47.488	1,323,024
2019-07-05	69.970	70.260	68.790	69.990	47.407	977,201
2019-07-03	69.320	70.680	69.320	70.660	47.861	936,643
2019-07-02	68.350	69.360	68.220	69.100	46.804	2,269,265
2019-07-01	69.130	69.170	67.700	68.030	46.079	2,208,583
2019-06-28	69.340	69.580	68.640	68.970	46.716	3,110,551
2019-06-27	68.900	69.490	68.830	69.420	46.867	1,362,034
2019-06-26	70.420	70.420	68.300	68.500	46.246	2,277,211
2019-06-25	71.890	72.180	70.390	70.410	47.536	1,866,269
2019-06-24	72.590	72.850	71.620	71.780	48.460	1,797,022
2019-06-21	73.060	73.090	72.080	72.250	48.778	5,688,384
2019-06-20	73.470	73.760	73.090	73.290	49.480	2,038,922
2019-06-19	72.330	73.480	72.060	73.220	49.433	2,107,963
2019-06-18	73.720	73.900	72.190	72.600	49.014	2,065,135
2019-06-17	73.490	73.970	73.000	73.280	49.473	1,439,537
2019-06-14	72.730	73.670	72.730	73.270	49.466	1,460,383
2019-06-13	73.100	73.300	72.270	72.700	49.082	1,524,780
2019-06-12	72.530	73.210	72.350	73.070	49.331	1,396,193
2019-06-11	71.750	72.410	71.700	72.230	48.764	1,240,361
2019-06-10	72.610	72.660	71.370	71.770	48.454	1,430,765
2019-06-07	72.990	73.480	72.540	72.650	49.048	1,152,228
2019-06-06	72.600	72.820	72.160	72.610	49.021	1,188,554
2019-06-05	70.880	72.490	70.730	72.480	48.933	1,704,348
2019-06-04	71.020	71.030	69.740	70.400	47.529	2,820,559
2019-06-03	70.330	71.440	70.240	71.320	48.150	1,993,411
2019-05-31	69.020	70.440	68.930	70.080	47.313	1,727,981
2019-05-30	69.000	69.900	68.740	69.220	46.580	1,103,414
2019-05-29	69.700	69.780	68.610	68.800	46.297	1,676,381

← NewerPage 31 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.