Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	52.990	53.020	51.700	52.519	45.327	13,403
2024-02-20	52.600	52.630	51.980	52.430	45.250	33,405
2024-02-16	52.320	52.500	51.279	52.430	45.250	13,357
2024-02-15	51.775	52.370	51.750	52.220	45.069	21,601
2024-02-14	51.665	51.700	51.160	51.370	44.336	21,072
2024-02-13	52.490	52.500	51.195	51.478	44.429	23,487
2024-02-12	52.810	53.030	52.560	52.679	45.465	16,940
2024-02-09	52.985	53.230	52.289	52.669	45.456	16,490
2024-02-08	53.165	53.505	53.060	53.390	46.079	11,514
2024-02-07	53.810	53.920	53.300	53.500	46.174	6,392
2024-02-06	52.500	53.720	52.500	53.630	46.286	9,281
2024-02-05	54.000	54.000	52.650	52.860	45.621	23,394
2024-02-02	55.350	55.350	53.635	54.130	46.718	35,425
2024-02-01	54.160	54.860	53.820	54.700	47.210	13,657
2024-01-31	55.170	55.300	54.745	54.799	47.295	7,895
2024-01-30	55.200	55.600	54.420	55.600	47.765	12,277
2024-01-29	55.000	55.090	54.590	54.615	46.919	13,911
2024-01-26	55.480	55.650	54.969	55.135	47.365	10,756
2024-01-25	55.620	55.700	54.890	55.210	47.430	24,235
2024-01-24	56.688	56.840	55.348	55.410	47.602	19,111
2024-01-23	55.845	56.070	55.410	55.575	47.743	12,320
2024-01-22	56.720	57.360	55.330	55.510	47.688	15,638
2024-01-19	56.190	56.565	55.442	56.410	48.461	16,478
2024-01-18	57.180	57.400	55.810	56.047	48.149	15,332
2024-01-17	58.020	58.279	56.641	56.825	48.817	20,329
2024-01-16	58.700	58.889	58.280	58.350	50.127	81,396
2024-01-12	59.630	59.630	58.670	58.838	50.547	12,309
2024-01-11	59.200	59.200	58.410	59.170	50.832	15,442
2024-01-10	59.525	59.750	59.370	59.701	51.288	8,999
2024-01-09	59.068	59.821	58.934	59.430	51.055	11,926
2024-01-08	57.850	59.525	57.825	59.123	50.791	11,378
2024-01-05	57.750	58.048	57.160	57.781	49.639	7,679
2024-01-04	57.660	58.229	57.479	57.885	49.728	8,745
2024-01-03	58.130	58.250	57.250	57.960	49.792	24,746
2024-01-02	57.640	58.462	57.000	58.389	50.161	18,432
2023-12-29	57.980	58.120	57.410	57.600	49.483	17,923
2023-12-28	57.975	58.250	57.880	58.209	49.786	24,664
2023-12-27	57.777	57.960	57.653	57.890	49.513	5,764
2023-12-22	57.080	57.640	57.071	57.090	48.829	9,633
2023-12-21	57.200	57.520	56.590	56.629	48.434	9,332
2023-12-20	57.140	57.719	57.120	57.540	49.214	11,030
2023-12-19	56.780	57.359	56.640	57.130	48.863	8,511
2023-12-18	57.460	57.480	56.745	56.745	48.534	11,532
2023-12-15	58.050	58.220	56.741	56.900	48.666	10,947
2023-12-14	57.040	58.230	57.040	57.920	49.539	16,168
2023-12-13	54.780	55.548	54.620	55.485	47.456	106,549
2023-12-12	54.440	54.570	53.980	54.439	46.561	6,654
2023-12-11	53.900	54.350	53.790	54.339	46.476	9,487
2023-12-08	54.720	54.720	53.570	53.870	46.075	10,854
2023-12-07	54.595	55.160	54.325	54.860	46.922	44,987
2023-12-06	55.110	56.440	54.990	55.080	47.110	11,366
2023-12-05	55.680	55.680	54.798	54.935	46.986	9,381
2023-12-04	54.435	55.490	54.410	55.470	47.443	13,819
2023-12-01	54.100	54.760	53.750	54.590	46.691	9,780
2023-11-30	53.608	53.850	53.200	53.839	46.048	4,687
2023-11-29	54.230	54.490	53.980	53.988	45.957	8,639
2023-11-28	54.150	54.440	53.820	54.240	46.171	8,297
2023-11-27	54.070	54.310	53.660	54.310	46.231	7,801
2023-11-24	53.360	53.970	53.120	53.848	45.838	7,185
2023-11-22	53.550	54.060	53.260	53.365	45.426	18,233

← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2715 USD
2026-08-28	0.2710 USD
2026-07-30	0.2710 USD
2026-06-29	0.2710 USD
2026-05-28	0.2705 USD
2026-04-29	0.2705 USD
2026-03-30	0.2705 USD
2026-02-27	0.2700 USD
2026-01-29	0.2700 USD
2025-12-31	0.2700 USD
2025-11-27	0.2695 USD
2025-10-30	0.2695 USD
2025-09-30	0.2695 USD
2025-09-01	0.2690 USD
2025-08-01	0.2690 USD
2025-07-01	0.2690 USD
2025-05-30	0.2685 USD
2025-04-30	0.2685 USD
2025-04-01	0.2685 USD
2025-02-28	0.2680 USD
2025-01-31	0.2640 USD
2025-01-02	0.2640 USD
2024-12-02	0.2635 USD
2024-11-01	0.2635 USD
2024-09-30	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	0.2555 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.