Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	56.390	56.450	55.440	55.770	34.536	1,679,890
2017-06-28	56.130	56.970	55.900	56.810	35.049	1,575,038
2017-06-27	56.380	56.460	55.750	55.990	34.543	1,983,917
2017-06-26	55.610	57.290	55.610	56.480	34.845	2,477,110
2017-06-23	54.830	55.350	54.750	55.280	34.105	2,505,799
2017-06-22	55.300	55.410	54.660	54.820	33.821	2,073,185
2017-06-21	56.210	56.320	55.090	55.420	34.191	2,283,300
2017-06-20	56.180	56.370	55.900	56.170	34.654	2,534,076
2017-06-19	56.670	56.740	55.950	56.220	34.685	1,860,696
2017-06-16	57.080	57.120	56.240	56.670	34.962	2,922,418
2017-06-15	56.620	57.240	56.470	56.910	35.110	1,266,883
2017-06-14	56.820	57.100	56.490	56.950	35.135	1,512,086
2017-06-13	56.020	56.430	55.800	56.280	34.722	1,059,761
2017-06-12	55.460	56.210	55.340	56.140	34.635	1,423,128
2017-06-09	54.860	55.460	54.260	55.310	34.123	1,781,954
2017-06-08	55.620	55.870	54.800	54.890	33.864	2,072,772
2017-06-07	55.420	55.940	55.300	55.620	34.315	1,667,093
2017-06-06	55.370	55.710	54.910	55.420	34.191	1,619,002
2017-06-05	56.370	56.440	55.200	55.370	34.160	1,682,573
2017-06-02	55.950	56.750	55.950	56.580	34.907	2,426,851
2017-06-01	54.910	55.700	54.530	55.540	34.265	1,753,058
2017-05-31	55.000	55.420	54.800	54.930	33.889	1,699,188
2017-05-30	55.090	55.520	54.950	55.000	33.932	1,496,606
2017-05-26	55.160	55.700	54.990	55.180	33.913	2,114,774
2017-05-25	54.750	55.430	54.690	55.150	33.894	1,630,354
2017-05-24	54.230	54.850	54.170	54.660	33.593	1,435,512
2017-05-23	54.140	54.550	53.950	54.140	33.273	1,550,064
2017-05-22	54.270	54.920	54.070	54.130	33.267	1,708,992
2017-05-19	53.870	54.410	53.330	54.200	33.310	1,931,904
2017-05-18	53.710	54.060	53.300	53.820	33.077	2,211,782
2017-05-17	53.330	54.020	53.000	53.760	33.040	2,471,537
2017-05-16	54.330	54.620	52.850	53.210	32.702	3,099,509
2017-05-15	54.750	55.440	54.270	54.300	33.372	2,163,278
2017-05-12	54.530	54.960	54.470	54.730	33.636	1,759,250
2017-05-11	55.280	55.320	54.090	54.440	33.458	2,639,546
2017-05-10	55.100	56.140	54.970	55.580	34.158	2,872,366
2017-05-09	55.750	55.910	54.510	54.960	33.777	2,512,094
2017-05-08	56.840	57.070	55.530	55.680	34.220	2,486,707
2017-05-05	56.010	56.720	55.800	56.620	34.797	2,122,102
2017-05-04	57.540	57.540	54.920	55.780	34.281	5,226,461
2017-05-03	59.160	59.220	57.600	57.830	35.541	1,871,119
2017-05-02	58.940	59.390	58.850	59.040	36.285	1,612,603
2017-05-01	58.500	59.150	58.070	58.820	36.150	1,547,484
2017-04-28	59.360	59.360	58.290	58.350	35.861	1,536,958
2017-04-27	59.000	59.730	58.950	59.450	36.537	1,481,642
2017-04-26	59.870	59.940	58.840	59.210	36.260	1,882,574
2017-04-25	60.200	60.200	59.600	59.830	36.639	1,922,513
2017-04-24	61.840	62.000	59.760	60.080	36.792	2,946,050
2017-04-21	61.940	62.100	61.710	61.750	37.815	1,221,475
2017-04-20	61.860	62.100	61.540	62.070	38.011	1,371,012
2017-04-19	62.030	62.310	61.810	61.980	37.956	1,239,638
2017-04-18	61.690	62.140	61.640	62.060	38.005	1,483,087
2017-04-17	61.730	61.910	61.480	61.810	37.852	1,393,200
2017-04-13	61.250	61.710	61.210	61.450	37.631	1,152,950
2017-04-12	61.020	61.590	61.000	61.380	37.588	1,111,567
2017-04-11	60.840	61.650	60.660	61.410	37.607	1,845,938
2017-04-10	60.240	60.830	59.990	60.750	37.203	913,733
2017-04-07	60.210	60.740	60.210	60.260	36.903	1,325,191
2017-04-06	59.670	60.410	59.390	60.170	36.848	1,390,104
2017-04-05	59.800	59.970	59.460	59.750	36.590	1,019,822

← NewerPage 40 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.