Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	48.040	48.220	47.050	47.380	27.074	1,929,014
2015-08-04	48.500	48.880	48.040	48.140	27.509	1,575,451
2015-08-03	48.280	48.830	48.150	48.780	27.874	1,625,710
2015-07-31	47.900	48.460	47.850	48.290	27.594	3,165,247
2015-07-30	47.500	47.990	47.210	47.610	27.206	1,671,840
2015-07-29	47.400	47.940	47.100	47.830	27.223	1,735,514
2015-07-28	47.280	47.680	47.070	47.420	26.990	1,748,724
2015-07-27	46.990	47.500	46.990	47.220	26.876	1,621,375
2015-07-24	46.700	47.270	46.670	47.080	26.796	1,496,400
2015-07-23	47.200	47.250	46.480	46.780	26.625	1,455,739
2015-07-22	47.060	47.400	47.060	47.270	26.904	1,091,753
2015-07-21	47.130	47.400	47.000	47.000	26.751	1,585,771
2015-07-20	46.860	47.190	46.660	47.190	26.859	976,169
2015-07-17	47.200	47.310	46.830	46.990	26.745	1,268,844
2015-07-16	46.850	47.220	46.630	47.200	26.864	1,323,024
2015-07-15	46.290	46.760	46.240	46.710	26.586	1,208,162
2015-07-14	46.330	46.500	46.010	46.450	26.438	1,210,742
2015-07-13	46.430	46.850	45.790	46.160	26.272	1,777,310
2015-07-10	46.100	46.630	45.910	46.360	26.386	1,738,714
2015-07-09	46.500	46.680	45.810	45.950	26.153	1,783,090
2015-07-08	46.150	46.430	46.050	46.270	26.335	1,667,196
2015-07-07	46.130	46.610	45.850	46.330	26.369	2,482,992
2015-07-06	45.170	46.020	45.170	45.930	26.142	1,946,558
2015-07-02	45.500	46.190	45.260	45.390	25.834	1,753,265
2015-07-01	44.470	45.100	44.200	45.100	25.669	2,028,912
2015-06-30	44.600	44.990	44.350	44.390	25.265	1,977,209
2015-06-29	44.760	45.240	44.350	44.370	25.254	1,758,425
2015-06-26	44.430	45.040	44.300	44.940	25.470	1,482,262
2015-06-25	44.780	45.050	44.230	44.420	25.175	2,083,402
2015-06-24	45.130	45.310	44.710	44.780	25.379	1,232,518
2015-06-23	45.520	45.520	44.920	45.110	25.566	1,508,062
2015-06-22	46.180	46.320	45.450	45.490	25.782	1,758,941
2015-06-19	46.560	46.610	46.070	46.070	26.110	3,347,086
2015-06-18	46.050	47.050	46.050	46.640	26.433	2,047,178
2015-06-17	45.380	46.010	45.100	45.920	26.025	1,821,686
2015-06-16	45.190	45.400	45.030	45.310	25.680	1,421,580
2015-06-15	45.390	45.520	45.050	45.070	25.544	1,333,447
2015-06-12	45.520	45.680	45.260	45.340	25.697	1,411,466
2015-06-11	45.520	45.840	45.350	45.590	25.838	1,494,749
2015-06-10	45.160	45.570	44.670	45.160	25.595	1,671,530
2015-06-09	45.500	45.790	44.950	45.010	25.510	1,582,778
2015-06-08	45.330	45.970	45.330	45.620	25.855	2,364,209
2015-06-05	44.950	45.780	44.650	45.250	25.646	4,245,545
2015-06-04	45.210	45.780	44.720	45.600	25.844	2,970,302
2015-06-03	45.580	45.730	45.120	45.250	25.646	2,384,642
2015-06-02	45.830	45.920	45.400	45.800	25.957	1,707,857
2015-06-01	45.710	46.090	45.540	45.910	26.020	1,735,308
2015-05-29	46.080	46.150	45.530	45.570	25.827	3,026,134
2015-05-28	46.250	46.350	45.870	46.040	26.093	1,736,237
2015-05-27	46.370	46.580	46.100	46.440	26.212	1,925,196
2015-05-26	46.950	46.950	46.200	46.390	26.184	1,911,470
2015-05-22	46.780	47.200	46.670	46.960	26.506	854,599
2015-05-21	47.420	47.510	46.750	46.980	26.517	1,043,249
2015-05-20	47.310	47.680	47.150	47.350	26.726	866,467
2015-05-19	47.290	47.670	47.230	47.310	26.703	1,122,094
2015-05-18	47.610	47.900	47.360	47.490	26.805	1,575,967
2015-05-15	47.490	48.110	47.420	47.900	27.036	1,518,485
2015-05-14	46.520	47.310	46.510	47.310	26.703	1,443,355
2015-05-13	47.280	47.540	46.180	46.270	26.116	1,705,277
2015-05-12	46.290	46.970	45.900	46.880	26.461	1,297,534

← NewerPage 48 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.