Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	55.080	55.430	54.470	54.490	49.749	3,721,300
2025-02-13	54.120	55.000	53.930	54.920	50.142	4,129,700
2025-02-12	53.660	54.150	53.300	54.070	49.366	4,310,000
2025-02-11	53.990	54.580	53.800	54.380	49.649	3,893,200
2025-02-10	54.050	54.370	53.590	53.960	49.265	3,831,200
2025-02-07	54.180	54.350	53.870	54.120	49.411	4,544,100
2025-02-06	54.620	54.700	54.020	54.290	49.567	4,367,300
2025-02-05	54.590	54.730	54.050	54.430	49.694	4,581,700
2025-02-04	54.290	54.440	53.850	54.030	49.329	3,700,800
2025-02-03	53.900	54.750	53.610	54.490	49.749	4,324,200
2025-01-31	54.090	55.080	54.030	54.640	49.645	6,768,400
2025-01-30	54.700	54.840	53.780	54.320	49.354	4,277,800
2025-01-29	55.090	55.170	53.890	54.060	49.118	3,510,700
2025-01-28	55.630	55.920	54.890	54.980	49.954	3,694,700
2025-01-27	55.100	56.150	54.910	56.000	50.881	6,102,700
2025-01-24	54.050	54.570	53.890	54.340	49.373	3,359,200
2025-01-23	54.080	54.240	53.530	54.130	49.182	3,785,600
2025-01-22	54.860	54.950	53.930	53.960	49.027	4,950,000
2025-01-21	54.730	55.490	54.660	55.260	50.208	5,732,400
2025-01-17	54.650	55.110	54.460	54.620	49.627	5,345,400
2025-01-16	53.190	54.630	53.100	54.580	49.591	4,332,000
2025-01-15	54.380	54.400	53.040	53.170	48.310	4,978,000
2025-01-14	52.540	53.360	52.450	53.150	48.291	4,294,600
2025-01-13	51.750	52.530	51.600	52.470	47.673	5,172,700
2025-01-10	52.010	52.240	51.640	51.670	46.947	5,852,100
2025-01-08	52.540	52.540	51.950	52.510	47.710	4,727,800
2025-01-07	52.850	53.580	52.410	52.510	47.710	4,908,500
2025-01-06	53.210	53.280	52.470	52.730	47.910	6,850,000
2025-01-03	52.640	53.310	52.540	53.280	48.409	4,074,200
2025-01-02	53.260	53.350	52.400	52.600	47.792	4,991,100
2024-12-31	52.960	53.480	52.870	53.410	48.288	5,643,300
2024-12-30	52.560	52.860	52.200	52.730	47.673	5,695,300
2024-12-27	52.930	53.480	52.470	52.660	47.610	5,373,900
2024-12-26	53.110	53.390	52.890	53.070	47.980	7,385,900
2024-12-24	52.880	53.240	52.670	53.240	48.134	2,585,000
2024-12-23	52.700	53.070	52.440	53.000	47.917	5,474,900
2024-12-20	52.000	53.560	52.000	52.790	47.727	14,467,200
2024-12-19	53.170	53.510	51.740	51.760	46.796	7,959,000
2024-12-18	54.300	54.820	52.780	52.810	47.745	7,659,400
2024-12-17	54.410	55.150	54.140	54.520	49.291	4,951,700
2024-12-16	55.000	55.470	54.520	54.580	49.345	5,671,600
2024-12-13	55.000	55.510	54.770	55.340	50.033	3,899,100
2024-12-12	55.170	55.880	55.060	55.140	49.852	3,885,200
2024-12-11	55.670	55.980	55.170	55.320	50.015	6,634,600
2024-12-10	56.250	56.320	55.690	55.780	50.430	5,089,600
2024-12-09	56.100	56.680	55.770	56.480	51.063	3,946,800
2024-12-06	56.060	56.360	55.950	56.170	50.783	3,112,200
2024-12-05	55.970	56.170	55.680	56.060	50.684	3,790,600
2024-12-04	56.350	56.570	55.940	56.170	50.783	4,011,300
2024-12-03	56.900	56.940	56.000	56.030	50.656	4,856,200
2024-12-02	57.570	57.670	56.410	56.690	51.253	5,053,000
2024-11-29	58.500	58.650	57.790	57.890	52.100	3,486,200
2024-11-27	58.140	58.790	58.130	58.320	52.487	3,016,100
2024-11-26	57.390	57.840	57.080	57.750	51.974	3,038,900
2024-11-25	57.500	57.720	57.170	57.450	51.704	6,793,300
2024-11-22	57.650	57.880	57.300	57.450	51.704	3,277,800
2024-11-21	56.720	57.510	56.560	57.390	51.650	2,953,100
2024-11-20	56.920	57.270	56.630	56.880	51.191	4,131,300
2024-11-19	56.720	57.330	56.320	57.180	51.461	3,365,100
2024-11-18	56.140	56.890	55.970	56.770	51.092	4,208,300

← NewerPage 8 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.