Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	61.400	61.490	58.860	59.030	34.746	3,629,854
2016-04-20	63.340	63.500	61.480	61.560	36.235	1,525,915
2016-04-19	63.150	63.540	62.830	63.290	37.253	1,183,394
2016-04-18	63.030	63.240	62.470	63.150	37.171	1,009,193
2016-04-15	62.670	63.080	62.400	63.010	37.088	1,184,014
2016-04-14	62.770	62.960	62.380	62.670	36.888	1,166,057
2016-04-13	63.890	63.890	62.290	63.080	37.130	1,609,714
2016-04-12	63.120	63.920	63.070	63.740	37.518	2,208,790
2016-04-11	62.960	63.490	62.900	63.000	37.082	1,190,722
2016-04-08	62.650	63.270	62.510	63.000	37.082	922,505
2016-04-07	62.770	63.210	62.530	62.650	36.877	1,364,407
2016-04-06	62.770	63.040	62.490	62.970	37.065	1,711,778
2016-04-05	62.000	62.920	62.000	62.860	37.000	1,774,834
2016-04-04	62.260	62.800	61.660	62.160	36.588	1,825,195
2016-04-01	62.180	62.440	61.860	62.250	36.641	2,105,074
2016-03-31	62.320	62.740	62.170	62.510	36.794	2,298,367
2016-03-30	62.780	62.840	61.870	62.210	36.617	1,596,194
2016-03-29	62.210	62.890	61.930	62.870	36.889	1,809,818
2016-03-28	61.510	62.250	61.440	62.110	36.443	1,331,383
2016-03-24	61.450	61.700	61.240	61.460	36.062	1,318,277
2016-03-23	60.640	61.780	60.640	61.410	36.032	1,397,018
2016-03-22	60.750	61.500	60.620	60.880	35.721	1,129,214
2016-03-21	60.950	60.990	60.170	60.770	35.657	1,663,481
2016-03-18	61.460	61.520	60.760	61.240	35.932	3,115,298
2016-03-17	60.910	61.850	60.500	61.570	36.126	1,881,749
2016-03-16	59.670	61.000	58.900	60.880	35.721	2,153,681
2016-03-15	59.700	60.290	59.510	59.860	35.123	1,604,347
2016-03-14	59.360	59.820	59.270	59.750	35.058	1,253,880
2016-03-11	59.780	59.890	59.060	59.630	34.988	1,645,937
2016-03-10	59.260	59.530	58.720	59.250	34.765	1,781,232
2016-03-09	58.510	59.570	58.380	58.930	34.577	1,623,646
2016-03-08	57.750	59.050	57.500	58.640	34.407	2,279,894
2016-03-07	58.100	58.160	57.480	57.750	33.885	2,309,100
2016-03-04	58.980	58.980	57.810	58.160	34.125	1,940,882
2016-03-03	59.140	59.340	58.290	59.020	34.630	1,600,735
2016-03-02	58.470	59.100	58.160	59.040	34.642	1,728,187
2016-03-01	58.920	59.330	58.250	58.830	34.518	2,219,522
2016-02-29	58.510	59.220	58.150	58.540	34.348	3,859,061
2016-02-26	59.860	59.860	58.510	58.630	34.401	2,571,538
2016-02-25	59.760	60.630	59.660	60.120	35.159	2,001,770
2016-02-24	59.530	60.260	59.270	59.530	34.813	1,629,322
2016-02-23	59.780	60.080	59.110	59.710	34.919	2,192,897
2016-02-22	60.560	60.690	59.470	59.720	34.925	2,493,209
2016-02-19	60.260	61.340	60.050	60.220	35.217	3,090,221
2016-02-18	59.800	60.710	59.520	60.450	35.352	2,276,179
2016-02-17	60.000	60.570	59.360	59.810	34.977	2,965,658
2016-02-16	60.330	60.410	58.760	59.820	34.983	3,796,418
2016-02-12	59.900	61.260	59.650	60.480	35.369	5,720,892
2016-02-11	56.710	60.220	56.690	60.120	35.159	6,549,691
2016-02-10	56.500	57.500	56.480	56.780	33.205	2,518,906
2016-02-09	56.000	56.750	55.630	56.360	32.960	3,004,049
2016-02-08	55.710	56.300	54.820	56.170	32.849	2,736,554
2016-02-05	57.060	57.250	55.510	55.890	32.685	3,308,282
2016-02-04	57.210	57.900	56.860	57.480	33.615	3,048,425
2016-02-03	57.410	58.180	57.140	57.350	33.539	3,164,525
2016-02-02	56.730	57.420	56.320	57.220	33.463	2,252,753
2016-02-01	55.560	57.200	55.190	56.650	33.129	3,387,850
2016-01-29	55.300	55.880	55.010	55.790	32.626	4,961,443
2016-01-28	54.850	55.520	54.620	54.870	32.088	3,436,457
2016-01-27	54.990	55.740	54.430	55.080	32.095	2,480,412

← NewerPage 45 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.