Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	60.330	60.780	60.100	60.780	58.426	5,344,200
2026-01-28	60.920	61.160	59.900	60.070	57.744	5,077,800
2026-01-27	60.410	60.970	60.230	60.920	58.561	6,180,100
2026-01-26	61.040	61.130	60.260	60.400	58.061	6,867,100
2026-01-23	60.920	60.950	60.190	60.740	58.388	5,406,300
2026-01-22	61.760	61.950	60.790	60.850	58.493	7,229,800
2026-01-21	61.800	61.860	60.950	61.790	59.397	6,319,000
2026-01-20	61.420	61.950	60.870	61.620	59.234	7,360,000
2026-01-16	60.470	61.540	60.380	61.420	59.041	7,223,400
2026-01-15	60.300	60.750	60.150	60.720	58.368	6,752,800
2026-01-14	59.290	60.320	59.260	60.310	57.974	6,755,200
2026-01-13	58.950	59.380	58.670	59.230	56.936	5,062,100
2026-01-12	58.400	59.060	58.300	58.890	56.609	6,354,700
2026-01-09	58.220	58.670	58.020	58.170	55.917	5,188,100
2026-01-08	57.320	58.540	57.300	58.290	56.032	5,709,600
2026-01-07	57.730	57.920	57.000	57.350	55.129	5,629,900
2026-01-06	57.940	57.940	56.700	57.420	55.196	12,238,100
2026-01-05	57.300	58.090	56.770	57.850	55.610	6,824,400
2026-01-02	56.350	57.540	55.920	57.310	55.090	6,203,100
2025-12-31	56.730	56.750	56.340	56.370	54.187	4,774,400
2025-12-30	56.930	57.080	56.730	57.030	54.562	4,993,700
2025-12-29	56.760	57.050	56.720	56.810	54.351	6,390,400
2025-12-26	56.630	56.840	56.420	56.690	54.236	4,445,800
2025-12-24	56.150	56.740	56.140	56.670	54.217	2,415,500
2025-12-23	56.720	56.800	55.860	55.930	53.509	6,825,100
2025-12-22	56.360	56.750	56.010	56.670	54.217	6,001,600
2025-12-19	56.830	57.210	56.310	56.330	53.892	14,314,500
2025-12-18	57.840	58.020	56.610	56.770	54.313	9,714,500
2025-12-17	57.390	57.880	57.190	57.760	55.260	6,212,400
2025-12-16	58.110	58.170	57.410	57.440	54.954	5,410,400
2025-12-15	57.890	58.160	57.640	58.080	55.566	6,600,100
2025-12-12	57.290	57.920	57.290	57.720	55.222	5,166,000
2025-12-11	56.980	57.400	56.690	57.220	54.744	5,385,900
2025-12-10	57.090	57.580	56.650	56.670	54.217	7,983,900
2025-12-09	57.520	57.800	57.000	57.050	54.581	6,047,300
2025-12-08	58.470	58.470	57.320	57.320	54.839	8,372,000
2025-12-05	58.200	58.860	58.100	58.480	55.949	5,419,800
2025-12-04	58.110	58.620	57.870	58.210	55.691	6,072,600
2025-12-03	57.740	58.250	57.520	58.090	55.576	6,560,800
2025-12-02	57.590	57.730	57.060	57.500	55.011	4,730,700
2025-12-01	57.300	57.590	57.020	57.430	54.944	4,602,100
2025-11-28	56.910	57.620	56.880	57.610	55.117	3,490,800
2025-11-26	56.740	57.400	56.680	57.140	54.409	5,129,900
2025-11-25	56.700	57.040	56.470	56.720	54.009	7,260,000
2025-11-24	56.900	57.030	56.300	56.490	53.790	10,444,700
2025-11-21	56.490	57.160	56.310	56.670	53.961	7,221,700
2025-11-20	56.800	57.030	56.270	56.300	53.609	6,060,300
2025-11-19	57.320	57.410	56.540	56.710	53.999	4,429,100
2025-11-18	57.000	57.460	56.680	57.340	54.599	5,440,700
2025-11-17	56.840	57.070	56.660	57.000	54.275	5,548,000
2025-11-14	56.840	57.120	56.540	56.800	54.085	5,630,900
2025-11-13	56.960	57.650	56.550	56.590	53.885	6,716,400
2025-11-12	57.070	57.200	56.770	56.930	54.209	5,498,000
2025-11-11	56.680	57.260	56.620	57.160	54.428	5,019,100
2025-11-10	56.880	57.030	56.030	56.380	53.685	6,427,800
2025-11-07	56.510	56.900	56.390	56.870	54.152	5,958,500
2025-11-06	56.310	56.650	56.080	56.330	53.637	6,114,400
2025-11-05	56.500	57.000	56.100	56.120	53.437	7,875,100
2025-11-04	57.800	57.940	55.950	56.140	53.456	11,474,000
2025-11-03	57.690	58.340	57.320	58.200	55.418	7,773,500

← NewerPage 4 of 5 · 250 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.