Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	70.770	71.220	69.740	69.740	46.929	2,237,892
2019-05-24	70.570	71.000	70.410	70.530	47.461	1,347,379
2019-05-23	69.690	70.600	69.430	70.580	47.495	2,458,327
2019-05-22	69.290	69.730	68.820	69.720	46.916	1,766,990
2019-05-21	68.450	69.230	68.320	69.050	46.465	1,645,937
2019-05-20	69.270	69.550	68.100	68.310	45.967	1,851,408
2019-05-17	69.090	69.310	68.680	69.270	46.613	1,475,038
2019-05-16	69.250	69.740	69.070	69.310	46.640	2,016,631
2019-05-15	69.020	69.490	68.700	69.270	46.613	2,702,911
2019-05-14	68.570	69.080	68.420	69.010	46.438	2,271,948
2019-05-13	67.970	68.730	67.740	68.500	46.095	3,750,185
2019-05-10	67.350	68.270	67.190	68.240	45.920	2,581,858
2019-05-09	66.800	67.540	66.210	67.360	45.328	3,517,056
2019-05-08	66.860	67.800	66.700	66.820	44.965	3,430,162
2019-05-07	68.000	68.170	66.580	66.630	44.837	15,197,542
2019-05-06	70.120	70.700	69.860	69.960	47.078	1,272,146
2019-05-03	70.480	70.710	70.150	70.300	47.306	1,195,572
2019-05-02	70.330	71.850	69.980	70.230	47.259	2,289,595
2019-05-01	69.950	70.860	69.830	70.000	47.104	1,432,416
2019-04-30	69.500	70.300	69.000	70.010	47.111	1,947,797
2019-04-29	70.500	70.640	69.500	69.500	46.616	1,085,045
2019-04-26	70.390	70.820	70.090	70.580	47.340	803,825
2019-04-25	69.710	70.370	69.340	70.080	47.005	933,444
2019-04-24	69.310	70.290	69.120	69.920	46.898	1,467,607
2019-04-23	68.300	69.150	68.050	69.060	46.321	1,692,480
2019-04-22	68.490	68.540	67.220	67.890	45.536	1,563,686
2019-04-18	67.960	68.720	67.960	68.530	45.965	1,821,067
2019-04-17	69.270	69.300	67.770	67.770	45.456	2,319,007
2019-04-16	71.400	71.440	69.020	69.340	46.509	2,011,884
2019-04-15	71.390	71.450	70.930	71.380	47.877	1,778,858
2019-04-12	71.350	71.350	70.720	71.310	47.830	1,949,448
2019-04-11	71.950	72.290	71.240	71.400	47.890	1,926,331
2019-04-10	71.530	71.960	71.330	71.760	48.132	1,418,587
2019-04-09	72.000	72.080	71.080	71.190	47.749	1,417,039
2019-04-08	72.200	72.430	71.720	72.000	48.293	1,100,731
2019-04-05	71.650	72.300	71.610	72.280	48.481	1,158,730
2019-04-04	72.020	72.070	71.350	71.790	48.152	1,251,713
2019-04-03	72.460	72.460	71.750	71.950	48.259	1,925,609
2019-04-02	72.550	72.640	71.710	72.550	48.662	2,059,562
2019-04-01	73.510	73.520	72.030	72.730	48.782	2,111,782
2019-03-29	73.850	73.850	72.800	73.560	49.339	2,660,186
2019-03-28	73.900	73.900	73.260	73.870	49.395	2,426,438
2019-03-27	74.050	74.140	73.100	73.450	49.115	1,826,743
2019-03-26	73.460	74.050	73.340	73.980	49.469	1,870,913
2019-03-25	72.580	73.570	72.190	73.250	48.981	1,349,134
2019-03-22	72.550	73.460	72.510	72.600	48.546	1,748,105
2019-03-21	70.820	72.510	70.820	72.470	48.459	1,852,750
2019-03-20	70.070	71.200	69.960	70.740	47.302	1,631,179
2019-03-19	70.830	70.910	69.810	70.050	46.841	2,111,162
2019-03-18	71.330	71.590	70.510	71.010	47.483	2,173,908
2019-03-15	71.950	72.110	71.100	71.240	47.637	3,678,151
2019-03-14	71.560	71.910	71.250	71.910	48.085	1,813,224
2019-03-13	71.440	71.910	71.150	71.300	47.677	2,184,331
2019-03-12	70.880	71.440	70.760	71.360	47.717	1,761,211
2019-03-11	69.920	70.770	69.860	70.730	47.296	1,731,902
2019-03-08	69.550	70.000	69.280	69.750	46.640	1,204,860
2019-03-07	69.740	70.180	69.330	69.460	46.447	2,321,174
2019-03-06	69.860	70.160	69.500	69.510	46.480	1,457,803
2019-03-05	69.360	70.070	69.260	69.800	46.674	1,602,180
2019-03-04	69.210	69.550	68.670	69.540	46.500	2,084,640

← NewerPage 32 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.