Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	47.200	47.700	46.380	46.530	26.263	2,136,137
2015-05-08	47.040	47.860	46.980	47.350	26.726	1,929,014
2015-05-07	46.000	46.850	45.810	46.510	26.252	2,237,995
2015-05-06	46.050	46.360	45.470	45.920	25.919	2,790,528
2015-05-05	47.020	47.090	45.950	46.070	26.004	2,146,457
2015-05-04	47.270	47.710	47.000	47.170	26.624	2,027,261
2015-05-01	46.880	47.540	46.810	47.000	26.528	1,857,084
2015-04-30	47.820	47.820	46.290	46.970	26.512	3,240,377
2015-04-29	48.510	48.900	47.400	47.820	26.991	2,380,411
2015-04-28	49.020	49.270	48.810	49.030	27.567	1,323,437
2015-04-27	49.320	49.560	48.930	49.230	27.680	1,275,346
2015-04-24	49.440	49.730	49.260	49.370	27.758	913,526
2015-04-23	49.410	49.610	49.200	49.390	27.769	992,887
2015-04-22	49.340	49.850	49.300	49.520	27.843	1,233,653
2015-04-21	49.120	49.670	49.120	49.360	27.753	1,544,078
2015-04-20	49.350	49.530	49.070	49.100	27.606	1,382,880
2015-04-17	49.530	49.780	48.900	49.260	27.696	1,288,349
2015-04-16	49.300	49.620	49.010	49.370	27.758	980,297
2015-04-15	49.870	50.030	49.320	49.350	27.747	1,785,257
2015-04-14	49.300	50.120	49.300	49.940	28.079	2,218,387
2015-04-13	49.420	49.720	49.110	49.120	27.618	1,498,980
2015-04-10	49.800	50.160	49.370	49.510	27.837	1,577,102
2015-04-09	50.580	50.820	49.140	49.360	27.753	3,372,576
2015-04-08	50.820	51.020	50.380	50.560	28.427	2,485,262
2015-04-07	50.820	51.440	50.620	50.650	28.478	6,003,350
2015-04-06	51.870	52.660	50.560	50.560	28.427	41,206,315
2015-04-02	51.400	52.220	51.400	52.050	29.265	1,451,921
2015-04-01	51.620	51.930	51.070	51.480	28.945	1,739,126
2015-03-31	51.550	52.320	51.390	51.600	29.012	2,094,650
2015-03-30	52.000	52.070	51.310	51.630	29.029	3,837,079
2015-03-27	51.350	51.530	50.750	51.060	28.602	1,554,502
2015-03-26	51.500	52.010	51.080	51.250	28.708	1,420,445
2015-03-25	52.690	52.940	51.550	51.740	28.983	1,270,908
2015-03-24	53.330	53.380	52.520	52.580	29.453	1,360,589
2015-03-23	53.550	54.080	53.310	53.460	29.946	1,362,034
2015-03-20	52.440	53.720	52.290	53.650	30.052	2,896,411
2015-03-19	51.850	52.640	51.540	52.240	29.263	1,629,941
2015-03-18	50.620	52.070	50.250	52.010	29.134	1,842,017
2015-03-17	50.610	51.020	50.300	50.560	28.321	2,045,424
2015-03-16	50.630	50.890	50.280	50.600	28.344	1,520,239
2015-03-13	50.150	50.350	49.670	50.050	28.036	1,257,286
2015-03-12	49.960	50.910	49.780	50.140	28.086	1,872,874
2015-03-11	49.470	49.730	49.220	49.530	27.745	1,541,395
2015-03-10	49.270	49.570	49.090	49.270	27.599	1,373,386
2015-03-09	49.090	49.470	48.820	49.230	27.577	1,497,638
2015-03-06	49.780	49.780	48.250	48.730	27.296	3,454,826
2015-03-05	50.530	51.180	50.500	50.800	28.456	1,278,648
2015-03-04	50.430	50.830	50.290	50.340	28.198	1,103,414
2015-03-03	50.350	50.760	50.040	50.550	28.316	1,192,063
2015-03-02	50.060	51.280	50.060	50.650	28.372	1,745,834
2015-02-27	49.770	50.310	49.260	50.060	28.041	2,420,762
2015-02-26	50.910	51.130	49.390	49.810	27.901	2,772,262
2015-02-25	50.870	51.830	50.730	51.100	28.518	2,361,010
2015-02-24	52.120	52.140	50.760	50.870	28.390	2,832,943
2015-02-23	52.100	52.540	51.740	52.420	29.255	1,896,816
2015-02-20	51.370	52.140	51.110	51.970	29.004	2,103,113
2015-02-19	52.390	52.750	51.250	51.390	28.680	1,858,013
2015-02-18	51.780	52.880	51.230	52.650	29.383	2,033,866
2015-02-17	52.000	52.730	51.580	51.780	28.898	2,757,917
2015-02-13	51.550	52.060	51.020	52.010	29.026	2,009,820

← NewerPage 49 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.