Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	51.450	51.590	50.580	50.900	32.518	1,796,299
2018-03-16	51.140	51.720	50.860	51.470	32.882	2,727,060
2018-03-15	51.550	51.650	50.910	51.140	32.672	1,435,202
2018-03-14	51.450	51.790	51.290	51.390	32.831	1,762,553
2018-03-13	51.450	52.010	51.330	51.450	32.870	1,493,407
2018-03-12	50.900	51.380	50.700	51.250	32.742	1,746,970
2018-03-09	50.590	50.870	50.100	50.870	32.499	1,530,353
2018-03-08	50.880	51.150	50.330	50.580	32.314	1,643,563
2018-03-07	50.400	50.900	50.130	50.850	32.486	1,491,343
2018-03-06	50.150	50.570	49.910	50.540	32.288	1,872,770
2018-03-05	49.580	50.640	49.580	50.310	32.141	1,864,308
2018-03-02	49.450	49.780	49.150	49.730	31.771	2,082,163
2018-03-01	49.170	49.850	48.840	49.610	31.694	2,577,833
2018-02-28	49.500	49.800	49.150	49.180	31.419	3,509,006
2018-02-27	50.680	50.840	49.350	49.370	31.401	3,318,912
2018-02-26	50.380	50.780	50.160	50.600	32.183	2,905,802
2018-02-23	49.460	50.240	49.340	50.200	31.929	2,451,619
2018-02-22	48.560	49.750	48.260	49.300	31.356	3,034,596
2018-02-21	49.280	49.570	48.340	48.390	30.778	3,612,310
2018-02-20	49.900	50.250	49.390	49.400	31.420	3,075,360
2018-02-16	49.330	50.030	49.310	49.960	31.776	3,000,437
2018-02-15	48.270	49.370	48.140	49.280	31.344	3,099,509
2018-02-14	48.550	48.650	47.780	48.100	30.593	2,815,812
2018-02-13	48.650	49.180	47.960	48.990	31.159	2,945,122
2018-02-12	49.060	49.230	47.250	48.680	30.962	4,427,899
2018-02-09	47.870	49.280	47.420	48.900	31.102	3,337,075
2018-02-08	48.840	49.330	47.540	47.560	30.250	4,539,149
2018-02-07	50.100	50.950	48.890	48.920	31.115	6,054,847
2018-02-06	49.760	50.660	49.010	50.070	31.846	3,945,542
2018-02-05	50.890	51.790	50.050	50.100	31.865	3,214,474
2018-02-02	51.100	51.450	50.420	51.250	32.597	2,595,067
2018-02-01	53.090	53.210	51.410	51.590	32.813	3,291,048
2018-01-31	52.330	53.450	52.210	53.190	33.830	3,748,534
2018-01-30	52.950	53.000	52.280	52.460	33.227	2,155,332
2018-01-29	54.000	54.170	52.650	53.050	33.601	2,185,879
2018-01-26	54.500	54.530	53.980	54.210	34.335	1,726,123
2018-01-25	54.010	54.460	53.930	54.440	34.481	1,690,829
2018-01-24	54.420	54.580	53.860	54.010	34.209	1,719,931
2018-01-23	53.950	54.560	53.950	54.530	34.538	1,692,274
2018-01-22	53.170	53.900	53.170	53.860	34.114	1,760,076
2018-01-19	52.880	53.150	52.600	53.140	33.658	2,040,780
2018-01-18	53.050	53.190	52.620	52.750	33.411	1,982,988
2018-01-17	53.200	53.500	52.950	53.240	33.721	1,718,590
2018-01-16	53.000	53.510	52.920	52.940	33.531	2,066,477
2018-01-12	53.200	53.220	52.630	52.720	33.392	2,132,525
2018-01-11	53.250	53.750	53.150	53.280	33.746	2,310,958
2018-01-10	54.000	54.040	52.800	53.060	33.607	3,772,682
2018-01-09	55.210	55.270	54.190	54.250	34.361	1,985,258
2018-01-08	55.250	55.390	55.020	55.280	35.013	1,133,342
2018-01-05	55.300	55.370	54.910	55.210	34.969	1,471,219
2018-01-04	56.280	56.330	55.250	55.250	34.994	1,939,334
2018-01-03	56.700	56.830	56.320	56.470	35.767	1,593,408
2018-01-02	57.020	57.060	56.420	56.620	35.862	1,672,872
2017-12-29	56.930	57.170	56.690	57.020	36.115	1,499,702
2017-12-28	56.740	57.150	56.510	57.120	36.043	1,350,888
2017-12-27	56.380	56.980	56.120	56.720	35.791	1,302,281
2017-12-26	55.930	56.490	55.740	56.230	35.482	977,923
2017-12-22	55.410	55.900	55.300	55.850	35.242	1,016,933
2017-12-21	55.890	55.910	55.170	55.250	34.863	1,258,524
2017-12-20	56.420	56.600	55.610	55.610	35.091	1,601,767

← NewerPage 37 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.