Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	61.890	62.000	60.710	60.810	36.461	1,759,560
2016-10-10	61.650	62.390	61.640	62.110	37.241	1,006,303
2016-10-07	61.980	62.710	61.020	61.460	36.851	1,492,478
2016-10-06	61.740	62.160	60.560	61.590	36.929	2,145,115
2016-10-05	63.880	63.950	61.860	61.920	37.127	2,125,507
2016-10-04	65.330	65.370	63.210	63.690	38.188	1,884,226
2016-10-03	66.680	66.750	65.320	65.380	39.201	1,610,849
2016-09-30	68.060	68.350	66.920	66.930	40.131	1,517,556
2016-09-29	68.300	68.340	67.120	67.600	40.532	1,285,562
2016-09-28	68.250	68.890	67.920	68.820	41.143	1,130,866
2016-09-27	68.980	69.140	67.980	68.180	40.760	1,256,976
2016-09-26	67.820	68.990	67.560	68.680	41.059	1,632,624
2016-09-23	67.600	68.270	66.970	68.050	40.682	1,112,806
2016-09-22	67.270	68.250	67.270	67.880	40.581	1,556,359
2016-09-21	65.640	66.890	65.020	66.760	39.911	1,504,862
2016-09-20	65.530	65.900	65.360	65.590	39.212	1,227,564
2016-09-19	64.500	65.260	64.500	65.220	38.991	1,410,538
2016-09-16	64.200	64.630	63.900	64.470	38.542	2,550,898
2016-09-15	63.950	64.450	63.750	64.330	38.459	1,352,952
2016-09-14	63.850	64.550	63.690	63.990	38.255	1,393,097
2016-09-13	65.050	65.250	63.330	63.540	37.986	2,087,736
2016-09-12	64.130	65.990	64.010	65.540	39.182	2,081,544
2016-09-09	66.580	66.580	64.250	64.260	38.417	2,290,937
2016-09-08	67.530	67.870	67.130	67.420	40.306	2,818,908
2016-09-07	67.250	68.080	67.180	67.990	40.647	1,499,806
2016-09-06	66.500	67.180	65.920	67.180	40.162	1,342,632
2016-09-02	66.000	67.750	65.980	66.270	39.618	1,229,731
2016-09-01	65.600	66.100	65.310	65.740	39.301	1,500,425
2016-08-31	65.390	65.860	64.950	65.730	39.296	2,867,825
2016-08-30	66.060	66.240	65.010	65.440	39.122	1,315,800
2016-08-29	66.000	66.790	66.000	66.380	39.563	1,180,195
2016-08-26	66.920	67.310	65.390	65.730	39.176	1,321,579
2016-08-25	66.800	67.400	66.440	66.670	39.736	1,624,058
2016-08-24	67.350	67.430	66.150	66.680	39.742	1,100,112
2016-08-23	67.600	67.850	67.260	67.290	40.106	719,923
2016-08-22	66.970	67.700	66.850	67.460	40.207	997,222
2016-08-19	67.690	68.000	66.520	66.800	39.814	1,427,153
2016-08-18	67.700	68.030	67.460	67.810	40.416	939,430
2016-08-17	67.090	67.620	66.260	67.610	40.296	1,775,762
2016-08-16	67.700	67.700	66.380	66.940	39.897	2,099,191
2016-08-15	68.770	68.790	67.930	67.990	40.523	977,510
2016-08-12	68.470	69.400	68.250	68.640	40.910	1,162,135
2016-08-11	69.210	69.220	67.830	68.180	40.636	1,149,029
2016-08-10	69.030	69.470	68.980	69.210	41.250	1,152,847
2016-08-09	68.520	69.100	67.870	68.930	41.083	1,000,834
2016-08-08	68.460	68.850	67.750	68.440	40.791	1,092,372
2016-08-05	69.540	69.540	68.250	68.560	40.863	1,438,814
2016-08-04	69.340	70.160	69.300	69.540	41.447	1,203,828
2016-08-03	69.930	70.010	68.720	69.180	41.232	2,393,414
2016-08-02	71.740	71.940	69.790	70.010	41.727	2,155,126
2016-08-01	71.490	72.300	71.470	72.140	42.996	1,695,576
2016-07-29	70.850	71.960	70.850	71.470	42.597	4,050,600
2016-07-28	69.510	71.010	69.340	70.680	42.126	1,739,333
2016-07-27	70.150	70.170	69.020	69.590	41.357	1,771,015
2016-07-26	70.470	70.490	69.820	70.110	41.666	975,240
2016-07-25	70.570	70.750	69.800	70.320	41.791	1,331,796
2016-07-22	69.990	70.840	69.900	70.410	41.845	1,595,575
2016-07-21	69.560	70.080	68.910	70.080	41.649	1,205,376
2016-07-20	70.310	70.390	69.570	69.800	41.482	1,065,746
2016-07-19	70.070	70.290	69.670	70.290	41.773	1,403,210

← NewerPage 43 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.