Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	59.700	60.170	59.460	59.720	36.572	1,390,310
2017-04-03	59.300	59.780	58.950	59.710	36.566	1,605,586
2017-03-31	58.860	59.630	58.860	59.530	36.456	2,141,090
2017-03-30	58.810	59.030	58.170	58.930	36.088	1,325,604
2017-03-29	58.900	59.230	58.590	59.070	36.045	1,591,138
2017-03-28	59.030	59.170	58.130	58.890	35.935	2,351,825
2017-03-27	59.430	60.400	58.850	59.070	36.045	2,060,904
2017-03-24	59.680	60.080	59.200	59.460	36.283	1,957,498
2017-03-23	59.610	60.410	59.530	59.680	36.417	1,916,218
2017-03-22	60.380	60.430	59.310	59.940	36.576	1,553,057
2017-03-21	59.730	60.360	59.500	60.040	36.637	1,974,422
2017-03-20	59.850	60.060	59.430	59.460	36.283	1,158,626
2017-03-17	59.260	59.950	58.980	59.860	36.527	4,741,008
2017-03-16	59.230	59.630	58.970	59.060	36.039	1,712,191
2017-03-15	58.140	59.690	58.090	59.230	36.142	2,378,554
2017-03-14	57.670	57.980	57.380	57.740	35.233	1,752,955
2017-03-13	57.440	58.230	57.400	57.820	35.282	1,855,123
2017-03-10	57.490	58.260	57.100	57.390	35.020	1,682,779
2017-03-09	57.710	58.470	56.950	57.150	34.873	2,003,525
2017-03-08	59.220	59.390	57.620	57.700	35.209	2,608,277
2017-03-07	59.470	59.890	59.320	59.840	36.514	1,470,187
2017-03-06	60.140	60.140	58.930	59.670	36.411	2,562,250
2017-03-03	60.600	60.780	59.250	60.340	36.820	3,025,824
2017-03-02	60.560	61.270	60.420	60.560	36.954	2,995,896
2017-03-01	61.060	61.200	60.330	60.600	36.978	3,537,696
2017-02-28	61.310	61.730	61.240	61.280	37.393	10,224,127
2017-02-27	63.010	63.600	62.480	63.140	38.528	1,905,382
2017-02-24	62.850	63.190	62.440	63.190	38.430	1,711,262
2017-02-23	61.720	62.930	61.230	62.860	38.229	1,328,597
2017-02-22	61.580	61.830	60.830	61.140	37.183	1,168,740
2017-02-21	60.850	61.730	60.600	61.520	37.414	1,296,502
2017-02-17	60.690	61.240	60.430	60.800	36.976	1,230,144
2017-02-16	60.400	60.860	60.320	60.580	36.843	1,681,541
2017-02-15	60.490	60.550	59.710	60.320	36.684	1,482,365
2017-02-14	61.440	61.590	60.230	60.780	36.964	1,653,574
2017-02-13	61.150	61.780	61.000	61.620	37.475	1,204,654
2017-02-10	60.400	61.510	60.290	61.280	37.268	1,126,222
2017-02-09	60.500	60.950	60.270	60.580	36.843	919,615
2017-02-08	60.060	60.920	59.970	60.500	36.794	1,403,726
2017-02-07	59.820	60.500	59.820	60.150	36.581	1,744,493
2017-02-06	59.910	60.090	59.490	59.820	36.380	1,311,775
2017-02-03	59.880	60.400	59.460	59.820	36.380	1,827,053
2017-02-02	58.310	59.560	58.260	59.420	36.137	1,686,907
2017-02-01	59.430	59.730	58.050	58.310	35.462	5,833,999
2017-01-31	59.380	60.000	59.090	59.630	36.265	4,954,322
2017-01-30	59.170	59.660	58.860	59.290	36.058	2,271,329
2017-01-27	59.950	60.040	59.140	59.440	36.021	1,995,888
2017-01-26	59.560	60.030	59.460	59.810	36.245	1,851,718
2017-01-25	59.900	60.090	59.200	59.620	36.130	1,694,131
2017-01-24	60.110	60.340	59.550	59.780	36.227	1,644,286
2017-01-23	59.750	60.590	59.640	60.260	36.518	1,847,899
2017-01-20	59.260	59.810	59.200	59.690	36.172	1,612,294
2017-01-19	59.560	59.670	58.910	59.180	35.863	1,488,454
2017-01-18	60.130	60.310	59.640	59.780	36.227	1,969,366
2017-01-17	59.180	60.320	59.170	60.130	36.439	1,512,086
2017-01-13	59.550	59.550	58.750	59.070	35.797	1,074,725
2017-01-12	58.490	59.680	58.260	59.570	36.100	1,454,810
2017-01-11	58.590	59.320	58.490	58.530	35.469	1,625,710
2017-01-10	59.390	59.660	58.600	58.690	35.566	1,809,199
2017-01-09	59.300	59.960	59.190	59.400	35.997	2,000,326

← NewerPage 41 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.