Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	56.410	56.420	55.820	56.088	47.022	7,245
2023-08-24	57.130	57.548	56.435	56.459	47.333	8,165
2023-08-23	56.320	56.959	56.320	56.949	47.744	71,503
2023-08-22	56.230	56.630	56.160	56.368	47.256	68,687
2023-08-21	56.807	56.870	55.965	56.179	47.098	10,978
2023-08-18	56.578	57.219	56.560	56.890	47.694	4,047
2023-08-17	56.940	57.565	56.931	57.348	48.078	5,079
2023-08-16	57.430	57.570	57.068	57.068	47.843	83,971
2023-08-15	57.530	57.592	56.849	57.439	48.154	9,495
2023-08-14	58.349	58.585	57.885	57.978	48.606	10,555
2023-08-11	58.555	58.715	58.362	58.605	49.132	3,763
2023-08-10	59.530	59.580	58.578	58.718	49.227	17,432
2023-08-09	58.866	59.748	58.700	59.738	50.082	7,301
2023-08-08	59.631	59.820	58.885	58.985	49.450	5,168
2023-08-07	59.285	60.070	59.230	59.988	50.291	5,025
2023-08-04	59.430	60.228	59.045	59.615	49.979	8,362
2023-08-03	60.045	60.090	58.635	58.855	49.341	10,959
2023-08-02	60.510	60.670	60.165	60.365	50.607	2,224
2023-08-01	61.075	61.298	60.658	60.768	50.945	2,959
2023-07-31	61.349	61.520	60.945	61.025	51.161	3,894
2023-07-28	62.489	62.660	61.218	61.522	51.363	3,851
2023-07-27	64.010	64.155	62.312	62.530	52.205	5,944
2023-07-26	63.140	63.788	63.090	63.502	53.016	1,884
2023-07-25	63.228	63.500	63.100	63.350	52.889	3,708
2023-07-24	62.840	63.285	62.780	63.082	52.666	6,346
2023-07-21	62.690	63.145	62.580	63.028	52.620	3,217
2023-07-20	62.035	62.499	61.470	62.401	52.097	9,259
2023-07-19	61.345	61.849	61.345	61.799	51.594	5,476
2023-07-18	61.290	61.440	60.795	60.910	50.852	9,352
2023-07-17	60.690	61.320	60.501	61.272	51.154	5,278
2023-07-14	60.700	60.850	60.505	60.800	50.760	3,752
2023-07-13	60.350	60.597	60.135	60.459	50.475	2,791
2023-07-12	60.860	61.150	60.698	60.919	50.859	3,716
2023-07-11	59.500	59.930	59.269	59.805	49.930	3,921
2023-07-10	59.410	59.654	59.190	59.409	49.599	3,599
2023-07-07	59.650	59.930	59.397	59.709	49.849	5,573
2023-07-06	59.828	59.928	59.228	59.875	49.988	3,424
2023-07-05	59.999	60.838	59.840	60.815	50.773	3,485
2023-07-03	59.720	60.542	59.645	60.218	50.274	31,588
2023-06-30	60.410	60.488	59.265	59.298	49.506	7,167
2023-06-29	59.758	60.149	59.628	60.052	49.922	5,005
2023-06-28	60.225	60.279	59.834	59.989	49.870	3,187
2023-06-27	60.130	60.184	59.738	60.088	49.952	2,249
2023-06-26	59.000	59.840	58.889	59.728	49.653	7,967
2023-06-23	59.205	59.410	58.788	58.999	49.047	8,402
2023-06-22	59.995	60.000	59.075	59.399	49.380	4,490
2023-06-21	60.190	60.190	59.469	59.585	49.534	3,719
2023-06-20	61.170	61.215	60.369	60.615	50.391	7,804
2023-06-19	61.230	61.230	61.230	61.230	50.902	1,654
2023-06-16	61.290	61.621	61.178	61.359	51.009	2,668
2023-06-15	61.110	61.280	60.838	61.088	50.784	5,799
2023-06-14	61.440	62.041	61.020	61.020	50.727	2,891
2023-06-13	61.080	61.475	60.988	61.299	50.959	2,329
2023-06-12	60.850	61.110	60.720	60.788	50.534	1,567
2023-06-09	60.705	60.972	60.572	60.799	50.544	3,392
2023-06-08	60.800	60.916	60.400	60.889	50.618	892
2023-06-07	60.210	61.088	59.980	61.005	50.715	1,905
2023-06-06	60.200	60.245	59.540	60.079	49.945	3,381
2023-06-05	59.750	60.570	59.690	60.211	50.055	4,409
2023-06-02	59.670	60.060	59.379	59.858	49.761	4,249

← NewerPage 14 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.