Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	69.210	69.550	68.670	69.540	46.500	2,084,640
2019-03-01	69.110	69.200	68.180	69.140	46.233	1,918,075
2019-02-28	68.620	69.620	68.310	69.160	46.246	2,202,391
2019-02-27	68.870	68.980	68.200	68.830	45.874	1,710,850
2019-02-26	69.590	69.680	68.860	69.170	46.101	1,961,729
2019-02-25	69.850	69.860	69.140	69.400	46.254	1,549,135
2019-02-22	69.730	70.050	69.260	69.740	46.481	2,192,484
2019-02-21	67.980	69.570	67.510	69.560	46.361	3,483,206
2019-02-20	69.790	69.900	68.160	68.810	45.861	1,567,814
2019-02-19	69.930	70.280	69.730	69.920	46.601	1,920,965
2019-02-15	70.060	70.160	69.680	70.090	46.714	1,610,849
2019-02-14	69.640	69.950	69.340	69.780	46.507	1,234,582
2019-02-13	69.160	69.690	68.750	69.580	46.374	1,654,812
2019-02-12	70.390	70.460	68.930	69.350	46.221	1,984,742
2019-02-11	70.050	70.480	69.900	70.410	46.927	1,468,020
2019-02-08	69.770	70.310	69.690	70.080	46.707	1,714,152
2019-02-07	69.080	70.190	68.800	70.100	46.721	2,343,878
2019-02-06	69.330	69.330	68.720	69.180	46.107	1,708,682
2019-02-05	68.800	69.360	68.250	69.320	46.201	2,389,699
2019-02-04	67.910	69.000	67.410	68.830	45.874	2,972,779
2019-02-01	68.780	69.020	66.980	67.830	45.208	2,185,260
2019-01-31	67.250	68.910	66.710	68.690	45.781	6,468,782
2019-01-30	66.510	67.680	66.500	67.570	44.884	2,099,914
2019-01-29	66.020	66.720	66.010	66.680	44.293	2,079,170
2019-01-28	65.150	66.010	65.000	65.990	43.834	2,117,664
2019-01-25	64.240	65.230	64.240	65.220	43.323	1,960,078
2019-01-24	64.390	64.480	63.800	64.260	42.685	1,741,810
2019-01-23	64.770	64.910	64.010	64.420	42.791	1,809,922
2019-01-22	64.840	65.380	64.260	64.770	43.024	2,012,297
2019-01-18	65.120	65.190	64.450	64.650	42.944	1,743,461
2019-01-17	64.640	65.100	64.410	64.810	43.050	1,358,215
2019-01-16	64.670	64.980	64.200	64.650	42.944	1,887,631
2019-01-15	64.010	64.840	63.770	64.770	43.024	1,305,893
2019-01-14	64.140	64.270	63.430	63.830	42.399	1,582,366
2019-01-11	63.920	64.310	63.570	64.290	42.705	1,435,512
2019-01-10	62.700	63.960	62.530	63.930	42.466	2,178,449
2019-01-09	63.070	63.310	62.080	62.940	41.808	2,389,699
2019-01-08	62.550	63.400	62.200	63.190	41.974	2,882,479
2019-01-07	62.470	63.000	62.160	62.280	41.370	2,815,915
2019-01-04	62.620	63.020	62.020	62.460	41.489	2,569,474
2019-01-03	62.000	63.310	61.990	62.480	41.503	2,740,270
2019-01-02	62.610	62.670	61.590	61.930	41.137	2,567,306
2018-12-31	63.160	63.270	62.010	63.040	41.875	1,816,526
2018-12-28	63.430	64.050	62.770	63.350	41.934	2,043,566
2018-12-27	62.620	63.340	61.280	63.310	41.907	2,161,008
2018-12-26	60.480	62.930	60.110	62.910	41.643	2,070,708
2018-12-24	63.610	63.700	59.930	60.270	39.895	2,456,986
2018-12-21	64.200	65.250	63.710	63.790	42.225	5,746,073
2018-12-20	64.650	65.050	63.600	64.190	42.490	2,415,602
2018-12-19	65.100	65.550	64.330	64.620	42.774	2,948,630
2018-12-18	64.680	65.490	64.470	65.060	43.066	2,308,171
2018-12-17	66.490	66.830	63.920	64.110	42.437	3,462,463
2018-12-14	66.060	66.430	65.840	66.340	43.913	2,426,851
2018-12-13	65.320	66.780	65.250	66.320	43.900	2,772,365
2018-12-12	66.620	66.910	65.090	65.170	43.139	2,332,836
2018-12-11	66.000	66.770	65.760	66.300	43.887	1,707,134
2018-12-10	65.970	66.060	64.730	65.660	43.463	1,983,607
2018-12-07	65.740	66.420	65.400	65.930	43.642	3,706,325
2018-12-06	64.250	66.230	63.650	66.210	43.827	4,083,108
2018-12-04	64.400	65.200	63.960	64.040	42.391	2,422,826

← NewerPage 33 of 79 · 4,731 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.