Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	54.050	55.360	54.050	55.200	32.165	2,724,170
2016-01-25	54.120	54.720	53.610	53.890	31.401	2,104,351
2016-01-22	52.990	54.200	52.880	54.040	31.489	1,874,731
2016-01-21	52.290	53.300	51.720	52.520	30.603	1,958,117
2016-01-20	52.710	52.840	50.960	51.870	30.224	2,957,299
2016-01-19	52.510	53.280	52.300	53.010	30.889	2,050,274
2016-01-15	51.680	52.290	51.090	52.190	30.411	3,514,992
2016-01-14	51.980	52.780	51.650	52.250	30.446	2,800,229
2016-01-13	52.450	53.170	51.700	51.840	30.207	2,692,178
2016-01-12	52.520	52.590	51.760	52.430	30.551	2,884,337
2016-01-11	51.390	52.540	51.300	52.270	30.457	2,333,455
2016-01-08	51.760	52.130	51.100	51.170	29.816	1,632,521
2016-01-07	51.680	52.490	50.640	51.690	30.119	2,214,672
2016-01-06	51.860	52.600	51.860	52.600	30.650	1,825,608
2016-01-05	51.390	52.430	51.210	52.290	30.469	2,006,414
2016-01-04	51.140	51.420	50.470	51.180	29.822	2,095,682
2015-12-31	52.000	52.150	51.540	51.630	30.084	1,282,570
2015-12-30	52.080	52.410	51.850	51.920	30.253	1,331,693
2015-12-29	51.920	52.250	51.730	52.180	30.294	1,566,473
2015-12-28	51.260	51.760	51.080	51.750	30.044	1,129,627
2015-12-24	51.430	51.510	51.120	51.300	29.783	683,803
2015-12-23	51.250	51.550	51.170	51.510	29.905	1,833,864
2015-12-22	51.320	51.780	51.160	51.180	29.713	1,407,751
2015-12-21	51.580	51.580	50.750	51.080	29.655	1,569,156
2015-12-18	50.910	51.810	50.750	51.080	29.655	5,446,174
2015-12-17	51.210	51.280	50.850	51.000	29.609	2,528,606
2015-12-16	50.200	51.260	50.100	51.230	29.742	2,383,404
2015-12-15	49.780	50.380	49.630	49.940	28.993	2,284,435
2015-12-14	48.570	49.380	48.510	49.340	28.645	2,137,375
2015-12-11	48.630	49.020	48.370	48.650	28.244	2,403,115
2015-12-10	49.570	49.920	48.920	48.940	28.413	1,989,593
2015-12-09	49.740	50.110	49.340	49.620	28.807	1,726,846
2015-12-08	50.190	50.490	50.010	50.140	29.109	2,953,274
2015-12-07	49.990	50.460	49.810	50.270	29.185	2,069,882
2015-12-04	49.070	50.080	49.000	50.010	29.034	2,109,614
2015-12-03	49.420	49.640	48.620	48.780	28.320	2,619,835
2015-12-02	50.190	50.470	49.540	49.610	28.802	2,169,574
2015-12-01	49.990	50.680	49.790	50.620	29.388	2,376,490
2015-11-30	50.130	50.490	49.420	49.620	28.807	4,883,321
2015-11-27	49.390	50.060	49.380	50.030	29.045	1,047,480
2015-11-25	49.450	49.700	49.350	49.610	28.691	1,615,390
2015-11-24	49.510	49.580	48.950	49.450	28.598	1,608,682
2015-11-23	49.820	50.150	49.550	49.720	28.754	1,572,665
2015-11-20	49.410	50.040	49.370	49.670	28.725	3,269,789
2015-11-19	49.450	49.460	49.110	49.370	28.552	1,946,455
2015-11-18	48.480	49.240	48.430	49.220	28.465	2,505,799
2015-11-17	48.040	48.670	47.800	48.440	28.014	2,360,390
2015-11-16	47.430	48.190	47.250	48.190	27.869	2,232,010
2015-11-13	47.500	47.850	47.020	47.440	27.436	2,258,016
2015-11-12	47.360	47.800	47.170	47.440	27.436	2,074,733
2015-11-11	47.030	47.700	46.810	47.440	27.436	1,709,921
2015-11-10	46.460	47.070	46.390	46.940	27.147	2,397,749
2015-11-09	47.410	47.410	45.980	46.390	26.828	2,762,561
2015-11-06	49.060	49.080	47.140	47.470	27.453	4,021,291
2015-11-05	49.410	50.050	49.120	50.000	28.916	1,876,795
2015-11-04	50.000	50.190	49.240	49.450	28.598	1,940,470
2015-11-03	50.400	50.400	49.810	50.140	28.997	1,662,655
2015-11-02	49.400	50.600	49.270	50.590	29.257	2,357,191
2015-10-30	49.660	49.990	49.410	49.460	28.604	4,083,418
2015-10-29	49.090	50.000	49.050	49.680	28.731	3,269,170

← NewerPage 46 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.