Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	54.100	54.100	52.370	52.400	33.903	2,533,973
2018-06-12	53.340	54.110	53.300	53.970	34.918	2,079,583
2018-06-11	53.310	53.480	53.110	53.390	34.543	1,029,110
2018-06-08	53.400	53.600	53.220	53.270	34.465	1,072,867
2018-06-07	53.260	53.660	53.090	53.350	34.517	1,205,479
2018-06-06	53.000	53.280	52.730	53.270	34.465	1,535,410
2018-06-05	53.290	53.530	52.980	53.000	34.291	1,980,614
2018-06-04	53.230	53.270	52.690	53.160	34.394	2,132,628
2018-06-01	53.410	53.640	52.950	53.040	34.317	2,135,930
2018-05-31	53.370	53.480	52.950	53.300	34.485	2,134,795
2018-05-30	53.100	54.020	52.720	53.730	34.621	1,853,472
2018-05-29	52.840	53.430	52.600	53.320	34.357	1,880,614
2018-05-25	52.830	53.120	52.640	52.840	34.047	984,115
2018-05-24	53.100	53.300	52.410	52.790	34.015	1,413,014
2018-05-23	52.460	53.210	52.350	52.980	34.137	1,695,266
2018-05-22	52.180	52.430	52.110	52.280	33.686	1,568,227
2018-05-21	51.920	52.560	51.390	52.310	33.706	1,770,086
2018-05-18	51.700	51.960	51.360	51.660	33.287	4,136,669
2018-05-17	51.980	52.230	51.500	51.720	33.326	1,244,179
2018-05-16	51.910	52.250	51.750	51.900	33.442	1,935,206
2018-05-15	52.300	52.320	51.180	51.720	33.326	2,597,647
2018-05-14	52.820	53.100	52.290	52.780	34.009	1,481,436
2018-05-11	53.600	53.870	52.880	52.990	34.144	1,290,929
2018-05-10	53.120	53.700	53.000	53.520	34.485	1,422,199
2018-05-09	52.110	53.060	51.750	52.870	34.067	2,008,272
2018-05-08	52.500	52.650	52.050	52.460	33.802	1,732,006
2018-05-07	52.460	52.670	52.170	52.670	33.938	1,783,399
2018-05-04	51.250	52.430	51.230	52.270	33.680	1,911,883
2018-05-03	50.720	51.530	50.600	51.290	33.049	1,371,115
2018-05-02	50.960	51.110	50.250	50.810	32.739	1,454,088
2018-05-01	50.500	51.320	50.240	51.180	32.978	1,988,354
2018-04-30	51.350	51.430	50.510	50.510	32.546	3,025,102
2018-04-27	50.340	51.810	50.340	51.450	33.010	2,019,005
2018-04-26	49.810	50.680	49.620	50.390	32.330	1,224,571
2018-04-25	49.370	49.630	49.010	49.610	31.829	1,528,082
2018-04-24	49.320	49.660	48.800	49.480	31.746	1,975,145
2018-04-23	49.530	49.610	48.850	49.130	31.521	1,625,606
2018-04-20	50.270	50.450	49.320	49.530	31.778	2,036,446
2018-04-19	51.170	51.230	50.060	50.170	32.189	1,738,404
2018-04-18	51.650	51.920	51.400	51.430	32.997	1,224,158
2018-04-17	51.140	51.890	50.860	51.610	33.113	1,268,122
2018-04-16	50.940	51.230	50.510	51.080	32.772	1,236,955
2018-04-13	50.720	50.860	50.380	50.810	32.599	1,336,646
2018-04-12	51.840	51.920	50.570	50.700	32.529	1,392,271
2018-04-11	51.720	52.320	51.650	51.830	33.254	952,226
2018-04-10	52.130	52.140	51.680	51.720	33.183	1,305,067
2018-04-09	52.090	52.460	51.720	51.890	33.292	1,395,264
2018-04-06	52.500	53.180	51.990	52.080	33.414	1,624,884
2018-04-05	52.350	52.440	51.870	52.370	33.600	1,199,287
2018-04-04	51.510	52.700	51.230	52.450	33.651	1,715,081
2018-04-03	51.240	51.920	50.640	51.740	33.196	1,969,882
2018-04-02	51.620	51.940	50.860	51.170	32.830	2,245,219
2018-03-29	51.990	52.140	51.450	51.730	33.190	2,586,811
2018-03-28	50.680	52.100	50.560	51.760	33.068	2,101,255
2018-03-27	49.970	50.940	49.430	50.320	32.148	1,596,091
2018-03-26	49.660	49.990	49.350	49.950	31.911	1,675,865
2018-03-23	49.930	50.090	49.120	49.330	31.515	2,054,196
2018-03-22	49.820	50.690	49.820	49.870	31.860	1,957,085
2018-03-21	50.550	50.640	49.580	49.900	31.879	2,388,667
2018-03-20	50.950	51.280	50.210	50.480	32.250	1,784,741

← NewerPage 36 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.