Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	57.160	57.980	57.130	57.440	53.945	4,538,000
2025-08-07	56.960	57.210	56.270	57.090	53.616	5,058,300
2025-08-06	57.230	57.490	56.890	56.910	53.447	4,195,500
2025-08-05	57.380	57.580	57.170	57.200	53.720	4,204,400
2025-08-04	56.560	57.480	56.530	57.450	53.954	5,232,200
2025-08-01	56.500	57.000	55.920	56.570	53.128	7,981,900
2025-07-31	56.760	56.950	56.040	56.130	52.462	7,458,500
2025-07-30	57.380	57.730	56.590	56.790	53.079	3,860,500
2025-07-29	57.070	57.440	56.760	57.360	53.612	4,392,200
2025-07-28	57.900	57.900	56.850	56.860	53.144	4,243,400
2025-07-25	58.090	58.200	57.290	57.900	54.116	4,439,300
2025-07-24	57.760	58.260	57.630	58.020	54.229	3,995,900
2025-07-23	57.780	58.090	57.540	57.880	54.098	3,666,100
2025-07-22	56.500	57.880	56.490	57.840	54.060	5,154,900
2025-07-21	56.670	56.990	56.320	56.390	52.705	3,718,400
2025-07-18	56.450	56.820	56.300	56.470	52.780	4,161,900
2025-07-17	56.750	56.930	56.360	56.360	52.677	4,440,100
2025-07-16	56.980	57.190	56.610	56.790	53.079	5,292,700
2025-07-15	58.200	58.440	56.660	56.660	52.957	7,800,400
2025-07-14	57.120	58.980	57.070	58.700	54.864	13,455,200
2025-07-11	56.770	57.340	56.590	57.160	53.425	4,629,300
2025-07-10	56.790	57.160	56.600	56.930	53.210	5,412,800
2025-07-09	57.480	57.580	56.920	56.920	53.200	5,712,200
2025-07-08	57.190	57.650	57.060	57.490	53.733	3,968,800
2025-07-07	57.690	57.940	57.210	57.530	53.771	4,691,000
2025-07-03	57.720	57.880	57.390	57.680	53.911	2,942,500
2025-07-02	57.500	57.840	57.140	57.750	53.976	3,975,000
2025-07-01	57.440	58.140	57.220	57.800	54.023	5,686,900
2025-06-30	57.070	57.650	56.560	57.610	53.594	7,304,300
2025-06-27	57.310	57.650	56.820	57.030	53.054	5,318,600
2025-06-26	57.380	57.550	56.700	57.200	53.213	6,188,400
2025-06-25	57.750	57.790	57.050	57.080	53.101	8,468,700
2025-06-24	58.260	58.410	57.880	57.980	53.938	5,388,600
2025-06-23	57.220	58.450	57.220	58.370	54.301	5,171,300
2025-06-20	57.560	57.990	57.140	57.180	53.194	16,937,600
2025-06-18	57.620	57.910	57.270	57.580	53.566	4,413,000
2025-06-17	57.400	57.750	57.090	57.530	53.520	4,274,000
2025-06-16	57.690	58.060	57.230	57.390	53.389	5,060,600
2025-06-13	57.820	58.170	57.270	57.640	53.622	4,854,100
2025-06-12	57.790	58.120	57.520	57.960	53.920	4,266,800
2025-06-11	57.370	57.950	57.350	57.760	53.734	4,193,800
2025-06-10	56.840	57.550	56.830	57.350	53.352	4,739,200
2025-06-09	55.960	56.900	55.860	56.810	52.850	5,659,200
2025-06-06	55.790	56.180	55.610	56.000	52.096	4,841,600
2025-06-05	56.010	56.030	55.570	55.830	51.938	4,883,500
2025-06-04	55.850	56.200	55.520	55.920	52.022	5,147,700
2025-06-03	56.220	56.320	55.850	56.010	52.106	4,757,800
2025-06-02	56.100	56.590	55.670	56.580	52.636	4,573,600
2025-05-30	56.390	56.750	56.110	56.620	52.423	9,971,400
2025-05-29	55.800	56.370	55.560	56.360	52.182	4,850,700
2025-05-28	56.160	56.200	55.660	55.850	51.710	3,306,000
2025-05-27	55.790	56.330	55.550	56.160	51.997	4,487,800
2025-05-23	55.460	55.700	55.030	55.530	51.414	4,007,100
2025-05-22	55.230	55.390	54.640	55.180	51.089	4,038,600
2025-05-21	56.130	56.200	55.170	55.250	51.154	4,534,000
2025-05-20	56.000	56.350	56.000	56.200	52.034	2,781,400
2025-05-19	56.100	56.380	55.900	56.250	52.080	4,691,300
2025-05-16	55.500	56.340	55.300	56.240	52.071	6,484,500
2025-05-15	54.790	55.400	54.520	55.400	51.293	5,836,500
2025-05-14	55.050	55.180	54.380	54.540	50.497	6,270,200

← NewerPage 6 of 79 · 4,729 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.