Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	57.620	57.760	56.270	56.350	35.558	1,588,042
2017-12-18	57.500	58.230	57.500	57.800	36.473	1,871,945
2017-12-15	57.220	57.570	57.070	57.400	36.220	5,423,573
2017-12-14	56.860	57.180	56.600	56.970	35.949	2,110,750
2017-12-13	55.890	57.160	55.890	56.870	35.886	2,499,194
2017-12-12	55.670	55.840	55.270	55.740	35.173	1,548,206
2017-12-11	55.610	55.810	55.330	55.420	34.971	2,193,310
2017-12-08	54.930	55.580	54.930	55.580	35.072	1,400,527
2017-12-07	54.650	55.150	54.610	54.830	34.598	1,683,708
2017-12-06	55.300	55.480	54.400	54.700	34.516	2,369,782
2017-12-05	55.390	55.670	55.150	55.220	34.845	1,791,655
2017-12-04	55.560	55.890	55.280	55.340	34.920	2,586,914
2017-12-01	55.470	55.840	55.080	55.550	35.053	3,032,429
2017-11-30	55.400	55.630	55.090	55.300	34.895	2,067,406
2017-11-29	55.740	55.900	55.190	55.470	34.869	2,142,742
2017-11-28	56.190	56.220	55.780	55.880	35.126	1,428,701
2017-11-27	56.400	56.540	56.110	56.220	35.340	1,494,439
2017-11-24	56.380	56.520	56.160	56.390	35.447	429,828
2017-11-22	56.370	56.640	56.250	56.290	35.384	1,257,079
2017-11-21	56.250	56.600	56.000	56.540	35.541	1,344,799
2017-11-20	56.490	56.630	56.020	56.120	35.277	1,068,223
2017-11-17	56.380	56.730	56.320	56.480	35.503	1,111,877
2017-11-16	56.460	56.850	56.110	56.490	35.510	1,243,870
2017-11-15	56.770	57.230	56.470	56.470	35.497	1,645,730
2017-11-14	56.680	56.970	56.310	56.900	35.767	1,543,975
2017-11-13	56.500	56.790	56.350	56.670	35.623	1,605,689
2017-11-10	56.030	56.700	55.850	56.270	35.371	1,341,600
2017-11-09	56.000	56.870	55.860	56.260	35.365	1,019,410
2017-11-08	56.300	56.840	56.020	56.170	35.309	1,209,710
2017-11-07	55.250	56.470	55.250	56.220	35.340	1,746,866
2017-11-06	55.230	55.970	55.170	55.260	34.737	1,610,539
2017-11-03	54.800	55.500	54.560	55.180	34.686	1,603,625
2017-11-02	54.060	55.520	54.040	54.920	34.523	2,027,158
2017-11-01	53.760	54.230	53.390	53.930	33.901	1,292,580
2017-10-31	54.000	54.100	53.200	53.670	33.737	2,245,735
2017-10-30	54.020	54.660	53.950	54.170	33.918	1,762,243
2017-10-27	53.380	54.090	53.010	53.930	33.768	1,870,190
2017-10-26	54.730	54.980	53.350	53.440	33.461	3,096,413
2017-10-25	54.820	54.940	54.070	54.470	34.106	2,571,022
2017-10-24	55.440	55.570	54.780	54.960	34.413	2,010,439
2017-10-23	55.760	55.760	55.280	55.470	34.732	1,199,906
2017-10-20	56.300	56.300	55.440	55.540	34.776	1,744,286
2017-10-19	56.480	56.610	56.030	56.210	35.195	1,506,410
2017-10-18	57.000	57.140	56.070	56.290	35.246	1,747,279
2017-10-17	56.810	57.170	56.710	57.090	35.746	1,298,256
2017-10-16	56.860	57.020	56.560	56.900	35.627	1,287,833
2017-10-13	56.930	57.210	56.720	56.870	35.609	1,455,120
2017-10-12	56.650	56.930	56.450	56.750	35.534	1,417,968
2017-10-11	56.600	56.990	56.550	56.670	35.483	1,675,968
2017-10-10	56.710	57.060	56.240	56.610	35.446	1,580,611
2017-10-09	56.540	56.720	56.370	56.530	35.396	1,015,901
2017-10-06	56.820	56.820	55.910	56.480	35.365	2,110,646
2017-10-05	57.310	57.420	56.940	57.030	35.709	1,878,756
2017-10-04	57.120	57.210	56.780	57.150	35.784	1,344,490
2017-10-03	57.100	57.350	56.830	57.050	35.721	1,495,058
2017-10-02	57.190	57.430	56.890	57.070	35.734	2,239,130
2017-09-29	57.500	57.600	56.850	57.190	35.809	2,842,541
2017-09-28	57.270	57.860	57.110	57.820	36.071	1,120,752
2017-09-27	58.050	58.060	56.750	57.310	35.753	1,619,518
2017-09-26	57.930	58.610	57.720	58.340	36.395	1,348,411

← NewerPage 38 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.