Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.460	58.190	57.210	57.980	55.209	6,794,300
2025-10-30	58.520	58.840	57.880	57.910	54.885	7,396,400
2025-10-29	59.040	59.310	58.090	58.360	55.311	7,192,900
2025-10-28	60.270	60.270	59.160	59.210	56.117	5,791,000
2025-10-27	60.000	60.410	59.790	60.400	57.245	4,946,500
2025-10-24	60.380	60.440	59.980	59.990	56.856	3,884,200
2025-10-23	60.510	60.580	59.880	60.220	57.074	3,455,700
2025-10-22	60.050	60.550	59.860	60.270	57.121	4,077,400
2025-10-21	60.700	60.900	59.690	60.030	56.894	5,307,300
2025-10-20	60.010	60.650	59.990	60.640	57.472	3,687,600
2025-10-17	59.500	59.990	59.330	59.940	56.809	4,241,100
2025-10-16	59.560	59.910	59.240	59.290	56.193	4,717,800
2025-10-15	58.850	59.550	58.610	59.460	56.354	5,143,800
2025-10-14	58.730	59.090	58.560	58.840	55.766	5,303,500
2025-10-13	58.120	58.870	58.030	58.730	55.662	4,231,700
2025-10-10	58.760	58.970	58.220	58.260	55.216	4,849,400
2025-10-09	59.140	59.300	58.420	58.660	55.596	4,040,100
2025-10-08	59.490	59.550	58.960	59.010	55.927	4,673,500
2025-10-07	59.960	60.090	59.510	59.630	56.515	4,613,200
2025-10-06	60.250	60.390	59.900	59.900	56.771	4,976,800
2025-10-03	60.050	60.740	60.050	60.400	57.245	4,124,200
2025-10-02	60.280	60.310	59.820	60.080	56.941	4,493,300
2025-10-01	60.500	60.740	60.310	60.460	57.302	5,639,100
2025-09-30	60.550	60.820	60.300	60.790	57.358	6,684,000
2025-09-29	60.300	60.550	60.100	60.550	57.132	6,067,500
2025-09-26	59.870	60.470	59.870	60.320	56.915	5,681,800
2025-09-25	60.200	60.360	59.490	59.790	56.415	4,799,300
2025-09-24	59.670	60.300	59.460	59.980	56.594	5,751,300
2025-09-23	59.120	59.640	59.100	59.550	56.188	4,571,800
2025-09-22	59.310	59.320	58.710	59.060	55.726	5,909,900
2025-09-19	59.070	59.700	58.950	59.160	55.820	12,684,300
2025-09-18	59.440	59.760	58.960	59.110	55.773	6,234,000
2025-09-17	60.250	60.490	59.700	59.710	56.339	5,236,300
2025-09-16	60.240	60.550	59.790	59.980	56.594	6,206,300
2025-09-15	60.580	61.090	60.080	60.220	56.821	6,098,800
2025-09-12	60.090	60.590	60.030	60.410	57.000	3,910,100
2025-09-11	59.550	60.250	59.550	60.160	56.764	4,690,700
2025-09-10	59.530	59.850	59.170	59.450	56.094	4,673,300
2025-09-09	59.050	59.530	58.830	59.490	56.132	4,083,700
2025-09-08	59.020	59.260	58.630	59.100	55.764	5,197,800
2025-09-05	58.450	59.290	58.430	59.290	55.943	5,321,100
2025-09-04	58.070	58.650	57.930	58.280	54.990	4,320,300
2025-09-03	57.650	57.990	57.440	57.950	54.679	4,102,200
2025-09-02	58.020	58.310	57.460	57.740	54.481	5,442,000
2025-08-29	58.200	58.780	58.170	58.760	55.185	4,370,700
2025-08-28	58.630	58.630	57.860	58.130	54.593	5,009,800
2025-08-27	58.400	58.770	58.180	58.550	54.987	5,703,900
2025-08-26	58.300	58.380	57.720	58.130	54.593	7,617,700
2025-08-25	58.680	58.890	58.120	58.210	54.668	6,829,000
2025-08-22	59.860	60.100	58.840	58.920	55.335	7,650,000
2025-08-21	59.750	59.860	59.320	59.580	55.955	4,921,000
2025-08-20	59.230	60.170	59.150	59.900	56.255	6,768,000
2025-08-19	58.050	59.030	57.990	59.010	55.419	4,600,200
2025-08-18	58.480	58.630	57.850	57.870	54.349	4,331,100
2025-08-15	58.010	58.690	57.820	58.480	54.922	6,242,800
2025-08-14	57.790	58.020	57.610	57.820	54.302	4,193,700
2025-08-13	57.730	58.020	57.280	57.890	54.368	4,666,600
2025-08-12	57.450	57.700	57.010	57.660	54.152	4,143,500
2025-08-11	57.380	57.920	57.350	57.390	53.898	3,609,400
2025-08-08	57.160	57.980	57.130	57.440	53.945	4,538,000

← NewerPage 5 of 79 · 4,728 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.