Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	53.200	53.610	52.810	53.490	45.533	28,830
2023-11-20	52.888	53.410	52.500	53.175	45.265	16,495
2023-11-17	53.599	53.599	52.750	52.940	45.065	14,236
2023-11-16	52.700	53.000	52.420	52.900	45.031	21,782
2023-11-15	52.140	52.810	52.140	52.270	44.494	25,308
2023-11-14	50.990	52.760	50.990	51.920	44.196	59,171
2023-11-13	49.950	50.000	49.530	49.667	42.279	13,985
2023-11-10	50.290	50.522	49.875	49.959	42.527	8,528
2023-11-09	51.320	51.400	50.000	50.045	42.600	11,335
2023-11-08	50.910	51.339	50.727	51.078	43.480	9,201
2023-11-07	51.000	51.000	50.080	50.600	43.073	7,383
2023-11-06	50.850	51.000	50.270	50.440	42.937	93,147
2023-11-03	50.150	51.365	50.150	51.160	43.549	21,331
2023-11-02	48.950	50.125	48.672	49.940	42.511	13,494
2023-11-01	47.646	48.120	47.230	48.040	40.894	12,984
2023-10-31	46.360	47.520	45.948	47.370	40.323	31,636
2023-10-30	49.130	49.130	45.050	46.100	39.024	97,478
2023-10-27	49.830	49.860	48.960	49.060	41.530	11,748
2023-10-26	49.470	50.220	49.430	49.992	42.319	10,150
2023-10-25	49.670	49.670	49.080	49.420	41.835	10,208
2023-10-24	49.240	49.670	49.150	49.500	41.902	9,001
2023-10-23	49.400	49.580	48.610	49.240	41.682	13,773
2023-10-20	49.610	49.740	49.349	49.618	42.002	10,127
2023-10-19	49.700	50.380	49.670	49.850	42.199	9,132
2023-10-18	50.690	50.765	50.138	50.450	42.707	6,643
2023-10-17	50.730	51.290	50.400	50.715	42.931	10,357
2023-10-16	50.650	51.010	49.948	50.969	43.146	12,704
2023-10-13	50.500	50.750	50.200	50.680	42.901	10,127
2023-10-12	51.260	51.260	50.060	50.132	42.438	18,265
2023-10-11	50.480	51.209	50.320	50.630	42.859	10,249
2023-10-10	50.272	50.420	49.180	50.198	42.493	44,433
2023-10-09	50.000	50.830	49.880	50.815	43.016	11,256
2023-10-06	51.000	51.000	49.380	50.345	42.618	13,202
2023-10-05	49.530	50.038	49.308	49.950	42.283	10,466
2023-10-04	49.175	49.364	48.675	49.268	41.706	11,408
2023-10-03	48.848	49.088	48.425	48.700	41.225	21,135
2023-10-02	49.775	49.990	48.762	49.058	41.528	23,066
2023-09-29	50.045	50.488	49.639	49.800	42.156	14,130
2023-09-28	49.778	50.070	49.631	49.918	42.040	17,225
2023-09-27	51.770	51.770	49.395	49.738	41.888	23,891
2023-09-26	51.300	51.410	50.169	50.210	42.285	14,702
2023-09-25	52.000	52.000	50.855	51.059	43.000	13,369
2023-09-22	52.500	52.500	51.750	52.025	43.814	13,028
2023-09-21	53.401	53.512	52.578	52.645	44.336	14,288
2023-09-20	54.300	54.598	54.080	54.088	45.551	9,324
2023-09-19	53.990	54.185	53.683	54.150	45.604	8,535
2023-09-18	54.420	54.420	53.665	53.938	45.425	14,845
2023-09-15	54.890	54.940	54.075	54.100	45.561	14,145
2023-09-14	55.340	55.419	55.145	55.385	46.644	5,445
2023-09-13	55.380	55.548	55.015	55.068	46.377	6,009
2023-09-12	55.160	55.328	54.928	55.225	46.509	5,199
2023-09-11	55.459	55.538	55.045	55.105	46.408	6,124
2023-09-08	55.375	55.738	55.220	55.379	46.639	5,302
2023-09-07	55.018	55.435	54.980	55.242	46.523	6,949
2023-09-06	55.439	55.459	54.765	54.979	46.302	8,028
2023-09-05	56.062	56.185	55.338	55.415	46.669	12,675
2023-09-01	56.190	56.559	56.018	56.105	47.250	5,281
2023-08-31	56.275	56.349	56.000	56.260	47.381	4,845
2023-08-30	56.374	56.510	56.072	56.395	47.279	8,045
2023-08-29	56.750	56.750	56.068	56.378	47.265	6,270

← NewerPage 13 of 21 · 1,237 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.