Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	64.010	64.450	63.360	64.450	42.662	2,817,876
2018-11-30	63.810	64.370	63.490	64.090	42.424	4,244,719
2018-11-29	63.750	64.040	63.420	63.860	42.125	2,740,786
2018-11-28	63.830	64.330	63.280	63.640	41.980	2,361,629
2018-11-27	63.030	63.710	62.800	63.680	42.006	1,794,442
2018-11-26	63.560	63.650	62.650	63.030	41.578	1,671,014
2018-11-23	63.550	63.790	63.090	63.400	41.822	910,121
2018-11-21	63.920	64.170	63.400	63.590	41.947	1,871,326
2018-11-20	63.770	64.560	63.570	63.860	42.125	2,524,788
2018-11-19	63.780	64.490	63.550	63.970	42.198	2,137,994
2018-11-16	62.670	63.850	62.640	63.790	42.079	2,181,235
2018-11-15	63.160	63.180	62.360	62.680	41.347	2,785,162
2018-11-14	62.940	63.500	62.920	63.170	41.670	2,185,157
2018-11-13	62.900	63.090	62.440	62.840	41.452	1,382,261
2018-11-12	62.770	63.350	62.670	62.890	41.485	1,532,004
2018-11-09	62.350	62.960	62.250	62.760	41.400	1,512,809
2018-11-08	62.200	62.500	61.710	62.480	41.215	1,689,590
2018-11-07	61.600	62.300	61.300	62.290	41.089	1,917,456
2018-11-06	61.490	61.650	61.040	61.560	40.608	1,913,947
2018-11-05	60.440	61.770	60.360	61.470	40.549	1,961,522
2018-11-02	61.070	61.220	59.370	60.260	39.750	2,773,397
2018-11-01	60.270	61.330	59.550	61.190	40.364	2,543,467
2018-10-31	60.980	61.180	59.760	60.270	39.757	5,005,716
2018-10-30	61.300	61.990	60.870	61.400	40.357	4,022,117
2018-10-29	59.940	61.340	59.920	61.300	40.291	3,367,106
2018-10-26	60.060	60.350	58.900	59.730	39.259	2,980,622
2018-10-25	59.510	60.540	59.220	60.240	39.594	2,494,034
2018-10-24	58.510	60.190	58.320	59.800	39.305	3,175,154
2018-10-23	57.500	58.830	57.500	58.470	38.431	2,008,685
2018-10-22	58.600	58.920	57.650	57.710	37.931	1,602,799
2018-10-19	58.000	58.690	58.000	58.500	38.450	1,587,526
2018-10-18	58.080	58.450	57.740	57.910	38.063	1,782,058
2018-10-17	57.410	58.310	57.190	58.040	38.148	3,127,682
2018-10-16	56.430	57.710	56.160	57.550	37.826	1,999,913
2018-10-15	55.770	56.770	55.750	56.170	36.919	2,249,760
2018-10-12	56.220	56.430	55.550	55.850	36.709	2,302,805
2018-10-11	57.540	57.640	55.910	55.960	36.781	2,843,986
2018-10-10	58.310	58.650	57.290	57.310	37.668	2,480,618
2018-10-09	58.160	58.780	57.940	58.570	38.497	3,064,214
2018-10-08	57.070	58.500	57.070	58.080	38.174	3,318,706
2018-10-05	56.650	57.210	56.600	57.060	37.504	3,872,580
2018-10-04	56.390	56.680	55.920	56.540	37.162	4,123,459
2018-10-03	57.000	57.320	56.210	56.760	37.307	4,892,712
2018-10-02	56.620	57.000	56.460	56.810	37.340	2,202,288
2018-10-01	56.600	57.210	56.420	56.600	37.202	2,923,140
2018-09-28	56.120	56.950	56.060	56.890	37.392	2,246,870
2018-09-27	55.880	56.430	55.840	56.120	36.741	1,212,290
2018-09-26	56.440	56.650	55.780	55.820	36.544	1,394,438
2018-09-25	56.360	56.800	56.100	56.460	36.964	1,589,383
2018-09-24	57.000	57.020	55.980	56.130	36.747	1,810,850
2018-09-21	57.250	57.510	56.910	56.990	37.311	3,785,170
2018-09-20	56.640	57.330	56.280	57.270	37.494	1,492,891
2018-09-19	57.660	57.690	56.510	56.650	37.088	2,118,077
2018-09-18	58.100	58.220	57.210	57.510	37.651	1,874,628
2018-09-17	57.710	58.180	57.300	58.170	38.083	5,237,090
2018-09-14	57.900	57.900	56.960	57.660	37.749	2,150,172
2018-09-13	58.360	58.490	58.060	58.140	38.063	1,552,954
2018-09-12	58.070	58.460	57.890	58.110	38.044	971,318
2018-09-11	58.190	58.460	57.910	58.010	37.978	1,205,273
2018-09-10	58.350	58.700	58.230	58.350	38.201	1,022,299

← NewerPage 34 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.