Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	55.780	55.890	54.820	55.060	50.978	6,642,100
2025-05-12	56.150	56.200	55.350	55.940	51.793	8,776,900
2025-05-09	56.210	56.880	55.900	56.690	52.488	3,634,800
2025-05-08	56.700	56.810	56.200	56.250	52.080	4,858,600
2025-05-07	56.800	57.230	56.580	56.740	52.534	6,818,500
2025-05-06	56.880	57.550	56.370	56.790	52.580	5,650,200
2025-05-05	56.960	57.350	56.750	56.940	52.719	4,392,800
2025-05-02	57.600	57.700	56.790	56.960	52.738	4,292,700
2025-05-01	57.700	57.880	57.040	57.170	52.932	4,308,500
2025-04-30	57.560	58.060	56.960	57.860	53.322	7,999,000
2025-04-29	57.240	57.670	56.830	57.380	52.880	3,691,100
2025-04-28	56.810	57.370	56.420	57.240	52.751	3,789,800
2025-04-25	57.260	57.370	56.560	56.890	52.428	3,861,500
2025-04-24	58.100	58.100	56.960	57.150	52.668	5,522,300
2025-04-23	58.360	58.660	57.420	58.050	53.497	4,954,500
2025-04-22	58.320	58.880	57.980	58.520	53.930	4,058,300
2025-04-21	58.150	58.690	57.160	57.960	53.414	4,414,200
2025-04-17	57.320	58.620	57.200	58.320	53.746	5,109,600
2025-04-16	57.000	57.920	56.980	57.260	52.769	4,657,900
2025-04-15	56.430	57.140	56.140	57.010	52.539	4,991,100
2025-04-14	55.530	56.640	55.360	56.270	51.857	4,591,800
2025-04-11	54.000	55.350	53.650	55.220	50.889	6,516,600
2025-04-10	53.900	54.780	52.610	54.150	49.903	7,982,300
2025-04-09	51.500	54.370	50.710	53.980	49.747	10,569,200
2025-04-08	54.040	54.440	51.810	52.270	48.171	12,132,400
2025-04-07	52.700	55.040	52.480	52.930	48.779	13,272,600
2025-04-04	56.330	56.990	55.070	55.150	50.825	12,097,500
2025-04-03	57.510	58.160	56.380	57.060	52.585	9,623,700
2025-04-02	57.360	57.550	56.680	57.120	52.640	4,765,600
2025-04-01	57.930	58.200	56.510	57.150	52.668	5,135,800
2025-03-31	56.750	58.270	56.750	58.010	53.213	8,202,100
2025-03-28	56.410	56.740	55.980	56.610	51.929	3,504,300
2025-03-27	56.470	56.930	56.100	56.160	51.516	4,490,600
2025-03-26	55.800	56.720	55.720	56.560	51.883	4,472,400
2025-03-25	56.330	56.450	55.510	55.650	51.048	6,720,600
2025-03-24	55.900	56.460	55.750	56.280	51.626	4,699,400
2025-03-21	56.270	56.330	55.570	55.800	51.186	10,839,500
2025-03-20	56.620	56.660	56.100	56.460	51.791	5,079,400
2025-03-19	56.960	57.030	56.280	56.440	51.773	6,039,800
2025-03-18	56.990	57.180	56.610	56.960	52.250	3,708,700
2025-03-17	56.950	57.370	56.810	56.980	52.268	3,837,200
2025-03-14	55.970	56.820	55.860	56.690	52.002	6,367,700
2025-03-13	56.500	57.450	55.800	55.860	51.241	5,824,100
2025-03-12	56.500	56.720	55.880	56.370	51.709	7,062,100
2025-03-11	58.500	58.770	56.230	56.710	52.021	7,482,500
2025-03-10	58.750	60.390	58.220	58.490	53.653	7,584,000
2025-03-07	57.470	59.020	57.430	58.480	53.644	6,256,800
2025-03-06	57.860	58.270	56.730	57.330	52.589	7,126,600
2025-03-05	57.340	58.260	57.090	58.110	53.305	5,369,000
2025-03-04	57.700	58.530	57.700	57.760	52.984	8,280,700
2025-03-03	56.680	57.640	56.630	57.550	52.791	5,859,800
2025-02-28	56.840	57.250	56.660	57.030	52.068	7,520,400
2025-02-27	56.070	56.830	56.050	56.570	51.648	5,082,100
2025-02-26	56.160	56.910	55.900	56.100	51.219	6,078,300
2025-02-25	55.690	56.460	54.130	56.240	51.347	9,778,000
2025-02-24	56.740	57.560	56.660	57.310	52.324	5,309,300
2025-02-21	56.720	57.330	56.630	57.090	52.123	7,387,200
2025-02-20	55.670	56.700	55.670	56.520	51.603	5,226,100
2025-02-19	55.050	55.880	55.000	55.670	50.827	4,123,500
2025-02-18	54.350	55.240	54.230	55.230	50.425	3,811,500

← NewerPage 7 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.