Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	69.950	70.280	69.790	69.980	41.589	1,054,394
2016-07-15	70.250	70.470	69.180	69.840	41.506	1,687,217
2016-07-14	70.410	70.430	69.550	70.340	41.803	1,536,545
2016-07-13	70.380	70.910	70.100	70.800	42.076	1,331,693
2016-07-12	70.450	70.520	69.410	70.070	41.643	2,129,945
2016-07-11	69.920	70.670	69.240	70.520	41.910	1,414,046
2016-07-08	69.390	69.960	68.250	69.910	41.547	2,020,450
2016-07-07	71.100	71.100	68.680	69.140	41.090	3,814,169
2016-07-06	71.290	71.920	70.760	71.210	42.320	1,864,308
2016-07-05	70.080	71.500	69.690	71.470	42.475	2,476,284
2016-07-01	69.500	70.080	69.060	69.640	41.387	1,882,265
2016-06-30	68.510	69.360	68.030	69.360	41.221	2,472,362
2016-06-29	68.390	68.860	67.900	68.460	40.686	1,845,629
2016-06-28	67.260	68.200	66.570	68.200	40.412	1,848,518
2016-06-27	65.560	67.130	65.560	66.970	39.684	2,862,974
2016-06-24	63.670	66.530	63.670	65.750	38.961	3,314,165
2016-06-23	63.920	64.500	63.880	64.500	38.220	881,018
2016-06-22	64.330	64.460	63.980	64.360	38.137	1,110,329
2016-06-21	63.850	64.470	63.810	64.330	38.119	1,129,937
2016-06-20	64.300	64.420	63.430	63.750	37.776	1,871,016
2016-06-17	64.870	64.960	63.310	64.120	37.995	3,714,168
2016-06-16	64.660	65.090	64.360	65.070	38.558	1,394,645
2016-06-15	64.310	64.610	63.750	64.400	38.161	1,337,472
2016-06-14	64.190	64.620	63.800	64.340	38.125	1,900,428
2016-06-13	64.490	64.940	64.020	64.120	37.995	1,667,609
2016-06-10	63.710	64.590	63.690	64.300	38.101	1,564,099
2016-06-09	63.510	64.010	63.370	63.980	37.912	1,444,490
2016-06-08	63.140	63.540	62.930	63.510	37.633	1,175,138
2016-06-07	62.920	63.290	62.750	63.190	37.444	1,718,383
2016-06-06	62.990	63.280	62.270	62.570	37.076	1,576,999
2016-06-03	62.040	63.280	62.000	63.050	37.361	2,660,083
2016-06-02	60.630	61.590	60.580	61.550	36.472	1,738,817
2016-06-01	59.940	60.910	59.920	60.850	36.057	2,103,113
2016-05-31	59.950	60.280	59.080	60.090	35.607	3,929,546
2016-05-27	59.900	60.280	59.560	59.900	35.494	2,097,334
2016-05-26	59.400	59.940	59.200	59.900	35.376	1,680,922
2016-05-25	59.450	59.490	58.300	59.380	35.069	1,962,348
2016-05-24	59.350	59.630	59.180	59.430	35.099	2,420,350
2016-05-23	59.250	59.440	58.760	59.050	34.874	2,375,870
2016-05-20	59.330	59.330	58.320	59.190	34.957	3,452,659
2016-05-19	58.850	59.160	58.500	59.050	34.874	6,354,540
2016-05-18	62.290	62.500	60.160	60.870	35.949	2,621,177
2016-05-17	63.670	63.670	62.250	62.500	36.912	2,136,034
2016-05-16	63.610	64.110	63.230	63.910	37.744	1,222,507
2016-05-13	63.900	64.000	63.030	63.620	37.573	1,094,746
2016-05-12	63.300	64.550	62.790	64.140	37.880	1,650,374
2016-05-11	64.060	64.190	62.310	63.270	37.366	1,797,950
2016-05-10	64.170	64.350	63.760	64.220	37.928	1,300,836
2016-05-09	63.750	64.100	63.160	64.040	37.821	1,501,457
2016-05-06	62.460	63.580	62.140	63.580	37.550	1,593,924
2016-05-05	62.050	63.100	62.010	62.410	36.859	1,995,888
2016-05-04	60.430	62.950	60.350	62.380	36.841	2,652,343
2016-05-03	59.810	60.740	59.730	60.710	35.855	1,650,271
2016-05-02	59.390	60.400	59.300	59.810	35.323	1,428,701
2016-04-29	59.200	59.400	58.690	59.200	34.963	2,374,426
2016-04-28	58.880	59.540	58.830	59.470	35.122	1,553,779
2016-04-27	59.930	59.930	58.440	59.450	34.993	2,191,555
2016-04-26	60.340	60.680	59.290	59.600	35.081	2,165,755
2016-04-25	59.370	60.320	59.150	60.320	35.505	1,467,710
2016-04-22	59.310	60.030	59.040	59.370	34.946	1,702,800

← NewerPage 44 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.