Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	59.640	60.310	59.190	59.840	36.263	1,916,218
2017-01-05	58.160	60.320	57.800	59.920	36.312	2,349,348
2017-01-04	57.650	58.450	57.400	58.350	35.360	1,866,475
2017-01-03	57.740	57.770	56.910	57.490	34.839	2,036,446
2016-12-30	56.660	57.810	56.490	57.480	34.833	2,088,768
2016-12-29	55.950	56.940	55.600	56.630	34.318	1,278,958
2016-12-28	56.520	56.610	55.700	56.090	33.868	1,833,864
2016-12-27	56.440	56.700	56.100	56.430	34.073	1,057,078
2016-12-23	56.510	56.640	55.920	56.410	34.061	1,426,740
2016-12-22	56.190	56.380	55.650	56.330	34.013	1,120,649
2016-12-21	56.880	57.420	56.240	56.240	33.958	1,523,438
2016-12-20	57.420	57.580	56.280	56.760	34.272	1,736,753
2016-12-19	55.980	57.520	55.900	57.330	34.617	2,322,413
2016-12-16	54.450	55.690	54.450	55.470	33.493	3,260,914
2016-12-15	54.680	54.800	53.830	54.040	32.630	2,220,142
2016-12-14	56.440	56.520	54.390	54.650	32.998	2,431,392
2016-12-13	56.630	56.830	55.780	56.110	33.880	1,683,089
2016-12-12	55.500	56.330	55.470	56.180	33.922	1,428,907
2016-12-09	55.400	55.880	55.310	55.610	33.578	1,195,572
2016-12-08	55.100	55.490	54.440	55.330	33.409	2,100,636
2016-12-07	54.720	55.810	54.720	55.450	33.481	2,293,414
2016-12-06	54.750	55.280	54.420	54.590	32.962	1,887,941
2016-12-05	54.870	54.870	53.570	54.730	33.047	2,319,317
2016-12-02	53.700	55.900	53.700	54.730	33.047	3,082,997
2016-12-01	55.010	55.190	53.310	53.490	32.298	2,781,756
2016-11-30	55.940	56.080	55.000	55.440	33.475	2,777,628
2016-11-29	56.150	57.250	56.150	56.740	34.260	1,458,732
2016-11-28	56.480	57.270	56.030	56.350	33.903	1,719,725
2016-11-25	56.330	57.120	56.250	56.570	34.035	732,101
2016-11-23	56.010	56.600	55.680	56.120	33.764	1,303,519
2016-11-22	55.430	56.700	55.050	56.600	34.053	1,730,148
2016-11-21	55.250	55.860	54.930	55.090	33.145	1,567,608
2016-11-18	54.910	55.400	54.660	55.150	33.181	3,153,276
2016-11-17	56.150	56.450	54.810	54.870	33.012	1,753,781
2016-11-16	56.060	56.270	55.320	56.150	33.783	1,623,955
2016-11-15	55.780	56.910	55.130	55.670	33.494	2,044,908
2016-11-14	54.180	55.830	53.320	55.620	33.464	2,389,183
2016-11-11	54.390	55.570	54.170	54.390	32.724	2,372,671
2016-11-10	55.620	55.620	52.720	54.280	32.657	4,896,634
2016-11-09	58.350	58.350	55.350	55.620	33.464	3,731,093
2016-11-08	58.510	59.140	58.300	58.940	35.461	1,559,249
2016-11-07	58.020	58.540	57.620	58.450	35.166	1,689,384
2016-11-04	56.790	57.790	56.270	57.380	34.523	1,949,758
2016-11-03	56.660	56.880	56.250	56.550	34.023	1,639,951
2016-11-02	57.790	57.860	56.690	56.710	34.119	1,980,511
2016-11-01	59.070	59.070	57.280	57.740	34.739	2,656,678
2016-10-31	58.730	59.260	57.080	59.240	35.642	3,058,848
2016-10-28	58.700	59.390	58.400	58.530	35.214	1,859,045
2016-10-27	61.240	61.300	58.860	59.110	35.442	2,162,040
2016-10-26	62.040	62.100	60.760	61.310	36.761	1,117,450
2016-10-25	62.090	62.650	61.690	62.300	37.355	1,011,876
2016-10-24	62.260	62.890	61.530	62.300	37.355	1,343,458
2016-10-21	62.080	62.460	61.560	61.900	37.115	1,041,598
2016-10-20	62.650	62.790	61.940	62.450	37.445	977,407
2016-10-19	62.740	62.760	62.150	62.540	37.498	1,155,427
2016-10-18	63.010	63.180	62.320	62.660	37.570	1,267,090
2016-10-17	62.200	62.980	62.070	62.650	37.564	1,217,863
2016-10-14	62.520	62.950	61.740	62.040	37.199	922,505
2016-10-13	61.460	63.210	61.190	62.710	37.600	1,927,776
2016-10-12	60.970	61.920	60.880	61.670	36.977	1,294,747

← NewerPage 42 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.