Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	49.090	50.000	49.050	49.680	28.731	3,269,170
2015-10-28	50.100	50.980	49.750	50.600	29.153	3,008,074
2015-10-27	50.120	50.450	49.810	50.310	28.986	1,998,468
2015-10-26	49.970	50.260	49.680	50.250	28.951	1,614,667
2015-10-23	50.100	50.400	49.500	49.900	28.749	1,708,166
2015-10-22	49.370	50.500	49.300	50.190	28.917	2,618,906
2015-10-21	49.170	49.260	48.820	48.880	28.162	1,358,112
2015-10-20	48.780	49.030	48.610	48.960	28.208	1,558,217
2015-10-19	48.600	48.940	48.520	48.880	28.162	1,402,591
2015-10-16	48.660	48.910	48.560	48.610	28.006	3,892,807
2015-10-15	47.820	48.550	47.760	48.510	27.949	1,490,105
2015-10-14	48.110	48.310	47.530	47.680	27.470	1,665,545
2015-10-13	48.000	48.370	47.880	48.080	27.701	1,348,824
2015-10-12	47.770	48.680	47.530	48.160	27.747	2,896,927
2015-10-09	47.680	47.800	47.320	47.770	27.522	1,397,018
2015-10-08	47.450	47.770	47.130	47.650	27.453	2,404,870
2015-10-07	47.220	47.430	46.830	47.430	27.326	2,539,236
2015-10-06	47.040	47.160	46.840	46.990	27.073	2,097,334
2015-10-05	46.100	47.110	46.080	47.110	27.142	4,822,536
2015-10-02	47.350	47.350	45.650	46.000	26.503	12,322,080
2015-10-01	47.620	47.620	46.970	47.350	27.280	1,471,735
2015-09-30	47.330	47.830	46.920	47.390	27.303	2,213,743
2015-09-29	46.410	47.150	46.370	47.110	27.142	1,538,506
2015-09-28	46.940	47.200	46.180	46.640	26.761	1,981,646
2015-09-25	47.090	47.390	46.840	47.060	27.002	1,632,108
2015-09-24	47.280	47.430	46.690	46.970	26.951	1,466,575
2015-09-23	47.200	47.620	47.030	47.330	27.157	1,274,210
2015-09-22	47.400	47.750	46.950	47.140	27.048	1,983,814
2015-09-21	47.640	48.090	47.530	47.670	27.352	1,769,054
2015-09-18	46.370	48.300	46.370	47.490	27.249	3,747,192
2015-09-17	46.300	47.720	46.010	46.890	26.905	2,182,886
2015-09-16	45.690	46.400	45.600	46.280	26.555	1,273,075
2015-09-15	45.490	45.910	45.080	45.800	26.279	1,482,984
2015-09-14	45.180	45.450	45.020	45.350	26.021	1,456,565
2015-09-11	44.160	45.090	44.090	45.080	25.866	1,425,089
2015-09-10	44.000	44.620	43.920	44.200	25.361	1,511,158
2015-09-09	44.690	44.740	43.890	43.970	25.229	2,671,538
2015-09-08	44.440	44.440	43.800	44.310	25.424	2,007,034
2015-09-04	43.860	43.900	43.150	43.380	24.891	1,912,296
2015-09-03	44.430	44.500	44.010	44.170	25.344	1,354,294
2015-09-02	44.430	44.520	43.820	44.230	25.378	1,862,450
2015-09-01	44.290	44.570	43.630	43.940	25.212	2,356,675
2015-08-31	45.980	46.000	44.670	44.690	25.642	2,202,082
2015-08-28	46.060	46.220	45.610	45.940	26.360	1,694,028
2015-08-27	46.030	46.710	45.530	46.360	26.492	1,937,064
2015-08-26	45.200	45.540	44.470	45.470	25.983	2,546,254
2015-08-25	46.510	46.900	44.450	44.470	25.412	2,981,551
2015-08-24	46.460	46.750	45.600	45.820	26.183	3,831,919
2015-08-21	48.140	48.340	47.610	47.620	27.212	2,275,663
2015-08-20	47.820	48.650	47.700	48.100	27.486	1,611,365
2015-08-19	48.190	48.300	47.650	48.050	27.457	1,490,621
2015-08-18	47.890	48.460	47.850	48.460	27.692	1,267,296
2015-08-17	47.610	48.090	47.520	48.020	27.440	1,315,387
2015-08-14	47.560	47.850	47.270	47.840	27.337	1,229,731
2015-08-13	47.680	47.770	47.100	47.540	27.166	1,695,473
2015-08-12	47.380	47.670	47.150	47.620	27.212	1,806,000
2015-08-11	47.200	47.830	47.140	47.450	27.114	1,407,132
2015-08-10	47.630	47.640	47.160	47.360	27.063	1,208,472
2015-08-07	47.500	47.560	46.970	47.460	27.120	1,920,655
2015-08-06	47.320	47.650	46.950	47.530	27.160	1,865,134

← NewerPage 47 of 79 · 4,732 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.