Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	57.690	58.130	57.250	57.930	36.139	4,604,474
2017-09-22	58.050	58.500	57.400	57.570	35.915	1,139,328
2017-09-21	58.400	58.660	57.910	57.910	36.127	1,316,935
2017-09-20	58.940	59.150	57.800	58.340	36.395	2,201,875
2017-09-19	59.580	59.650	58.670	58.800	36.682	1,702,903
2017-09-18	59.820	59.990	59.280	59.560	37.156	1,325,914
2017-09-15	59.580	59.920	58.920	59.900	37.368	2,265,962
2017-09-14	58.810	59.400	58.570	59.400	37.056	2,509,824
2017-09-13	59.050	59.190	58.450	58.790	36.676	1,374,934
2017-09-12	59.330	59.920	58.780	58.920	36.757	1,310,743
2017-09-11	59.590	60.050	59.240	59.450	37.088	1,231,382
2017-09-08	58.810	59.740	58.610	59.330	37.013	1,305,996
2017-09-07	58.460	59.020	58.180	58.710	36.626	1,183,188
2017-09-06	58.360	59.310	58.140	58.180	36.295	2,528,400
2017-09-05	58.210	58.380	57.820	58.320	36.383	1,914,979
2017-09-01	57.520	58.290	57.420	57.860	36.096	1,128,389
2017-08-31	57.100	57.820	57.010	57.560	35.909	2,860,394
2017-08-30	56.890	57.020	56.570	56.920	35.509	1,260,898
2017-08-29	57.480	57.680	57.000	57.140	35.514	1,123,332
2017-08-28	58.020	58.070	57.090	57.210	35.558	1,064,818
2017-08-25	57.800	58.370	57.580	58.040	36.074	942,629
2017-08-24	58.190	58.450	57.470	57.500	35.738	1,047,480
2017-08-23	57.410	58.130	57.220	58.100	36.111	985,663
2017-08-22	57.800	57.960	57.180	57.380	35.663	1,086,696
2017-08-21	56.940	58.040	56.800	57.880	35.974	1,621,685
2017-08-18	57.120	57.170	56.560	56.850	35.334	1,490,827
2017-08-17	57.620	57.770	57.170	57.190	35.545	1,614,667
2017-08-16	57.070	57.980	57.020	57.610	35.806	2,200,946
2017-08-15	57.050	57.160	56.360	56.970	35.409	2,221,690
2017-08-14	56.740	57.600	56.430	57.320	35.626	1,583,398
2017-08-11	56.830	57.020	56.240	56.480	35.104	1,315,387
2017-08-10	57.480	57.570	57.020	57.020	35.440	995,880
2017-08-09	57.290	57.830	56.900	57.480	35.726	1,693,099
2017-08-08	57.270	57.620	56.930	57.300	35.614	1,240,567
2017-08-07	57.450	57.660	56.990	57.450	35.707	1,030,142
2017-08-04	56.830	57.500	56.760	57.450	35.707	1,748,724
2017-08-03	56.910	57.200	56.710	57.040	35.452	989,998
2017-08-02	57.580	57.580	56.730	57.100	35.489	1,224,571
2017-08-01	57.180	57.910	56.970	57.740	35.887	1,937,477
2017-07-31	57.210	57.320	56.740	57.060	35.465	3,504,672
2017-07-28	57.890	58.190	57.110	57.200	35.552	1,464,098
2017-07-27	57.830	58.470	57.200	57.950	35.886	2,091,761
2017-07-26	57.410	57.970	57.260	57.920	35.867	1,595,162
2017-07-25	57.030	57.490	56.650	57.430	35.564	1,684,843
2017-07-24	57.300	57.400	56.680	57.170	35.403	1,423,747
2017-07-21	57.400	57.580	56.820	57.310	35.490	886,798
2017-07-20	57.240	57.830	57.040	57.320	35.496	1,045,829
2017-07-19	56.600	57.300	56.480	57.160	35.397	1,011,566
2017-07-18	56.670	56.940	56.460	56.580	35.038	1,197,533
2017-07-17	56.200	56.690	56.100	56.480	34.976	1,433,242
2017-07-14	55.390	56.370	55.390	56.250	34.833	1,645,008
2017-07-13	54.750	55.210	54.560	55.130	34.140	978,852
2017-07-12	54.300	55.100	54.270	54.670	33.855	1,416,523
2017-07-11	53.830	54.100	53.340	53.890	33.372	1,219,411
2017-07-10	54.720	54.750	53.590	53.600	33.192	1,755,845
2017-07-07	54.280	54.710	53.940	54.690	33.867	1,081,639
2017-07-06	55.010	55.200	54.130	54.130	33.520	1,647,485
2017-07-05	56.010	56.200	54.960	55.210	34.189	1,636,958
2017-07-03	55.380	56.280	55.380	56.050	34.709	1,063,166
2017-06-30	55.930	56.170	54.950	55.180	34.171	1,496,194

← NewerPage 39 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.