Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	58.370	58.480	57.980	58.140	38.063	1,665,958
2018-09-06	58.760	59.000	58.640	58.790	38.489	1,525,606
2018-09-05	58.190	58.910	57.980	58.630	38.384	1,492,891
2018-09-04	58.540	58.830	58.120	58.370	38.214	1,358,938
2018-08-31	58.400	58.620	58.180	58.570	38.345	1,290,929
2018-08-30	58.740	58.780	58.300	58.420	38.103	932,206
2018-08-29	58.900	58.900	58.370	58.520	38.168	1,414,562
2018-08-28	58.460	59.080	58.280	59.070	38.527	1,177,409
2018-08-27	58.730	58.770	57.960	58.370	38.070	1,233,962
2018-08-24	58.280	58.700	58.140	58.600	38.220	759,242
2018-08-23	58.500	58.640	58.260	58.450	38.122	975,653
2018-08-22	58.680	58.800	58.150	58.480	38.142	904,342
2018-08-21	58.740	58.750	58.260	58.600	38.220	1,398,154
2018-08-20	58.940	59.240	58.700	58.780	38.337	1,111,567
2018-08-17	58.160	58.900	57.940	58.850	38.383	1,566,782
2018-08-16	57.640	58.240	57.500	58.200	37.959	1,245,108
2018-08-15	57.080	57.670	56.990	57.610	37.574	1,287,317
2018-08-14	56.780	57.240	56.590	57.080	37.229	1,376,482
2018-08-13	56.610	56.800	56.480	56.720	36.994	989,894
2018-08-10	56.910	57.230	56.510	56.510	36.857	1,001,659
2018-08-09	57.220	57.310	56.890	56.980	37.163	1,332,106
2018-08-08	57.300	57.380	56.950	57.150	37.274	1,223,746
2018-08-07	57.610	57.610	56.930	57.250	37.340	1,577,515
2018-08-06	57.790	57.880	57.380	57.610	37.574	1,706,825
2018-08-03	56.960	57.740	56.910	57.670	37.614	1,515,286
2018-08-02	55.880	57.180	55.730	56.910	37.118	2,336,861
2018-08-01	55.330	56.070	55.010	55.980	36.511	2,109,408
2018-07-31	55.300	56.190	55.200	55.770	36.374	3,767,316
2018-07-30	55.020	55.500	54.680	55.370	35.970	1,506,926
2018-07-27	55.950	55.990	54.850	55.040	35.756	1,529,837
2018-07-26	55.750	56.170	55.680	55.760	36.223	1,294,231
2018-07-25	55.070	55.890	54.920	55.750	36.217	1,722,408
2018-07-24	55.350	55.370	54.900	54.950	35.697	1,639,951
2018-07-23	55.530	55.610	55.020	55.470	36.035	1,811,882
2018-07-20	55.700	55.840	55.240	55.490	36.048	1,642,325
2018-07-19	54.970	55.920	54.760	55.810	36.256	1,965,444
2018-07-18	54.720	55.030	54.480	54.970	35.710	1,798,054
2018-07-17	54.960	55.070	54.590	54.720	35.548	1,454,604
2018-07-16	55.030	55.100	54.420	54.910	35.671	1,522,200
2018-07-13	55.540	55.810	55.080	55.150	35.827	939,017
2018-07-12	55.230	55.550	54.960	55.420	36.002	1,287,626
2018-07-11	55.460	55.730	55.100	55.140	35.820	1,040,978
2018-07-10	55.270	55.630	54.960	55.470	36.035	1,869,365
2018-07-09	55.580	55.580	54.500	54.880	35.652	1,548,000
2018-07-06	55.350	55.780	55.170	55.580	36.106	2,148,727
2018-07-05	54.310	55.210	54.030	55.160	35.833	2,122,308
2018-07-03	53.330	54.340	53.030	54.150	35.177	1,246,656
2018-07-02	53.750	54.100	52.740	53.280	34.612	3,329,232
2018-06-29	53.880	54.340	53.440	53.790	34.944	2,496,305
2018-06-28	54.270	54.450	53.530	54.300	35.132	2,997,754
2018-06-27	54.650	54.990	54.330	54.530	35.281	2,506,212
2018-06-26	54.250	54.890	54.030	54.350	35.164	3,304,361
2018-06-25	53.880	54.450	53.650	54.240	35.093	3,152,141
2018-06-22	53.550	53.940	53.350	53.780	34.795	2,806,214
2018-06-21	53.490	53.790	53.330	53.520	34.627	1,692,170
2018-06-20	52.970	53.550	52.770	53.490	34.608	2,839,032
2018-06-19	52.820	53.140	52.680	52.860	34.200	2,215,601
2018-06-18	52.950	53.200	52.670	52.900	34.226	1,844,390
2018-06-15	53.000	53.460	52.890	52.970	34.271	3,025,411
2018-06-14	52.560	53.340	52.560	52.990	34.284	2,063,897

← NewerPage 35 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.