Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	59.470	59.610	58.890	59.079	49.113	3,918
2023-05-31	58.880	59.688	58.825	59.688	49.620	4,744
2023-05-30	59.090	59.600	58.900	59.075	48.898	4,785
2023-05-26	58.530	58.779	58.255	58.465	48.393	7,370
2023-05-25	59.300	59.310	58.215	58.600	48.505	7,286
2023-05-24	59.920	59.960	59.168	59.320	49.101	11,170
2023-05-23	60.410	60.799	60.060	60.208	49.836	2,376
2023-05-22	60.140	60.559	59.910	60.559	50.127	2,309
2023-05-19	60.336	60.655	59.855	60.039	49.696	2,099
2023-05-18	60.440	60.705	59.935	59.935	49.610	2,852
2023-05-17	60.440	60.700	59.960	60.615	50.173	3,354
2023-05-16	61.790	61.840	60.571	60.622	50.179	3,871
2023-05-15	62.109	62.188	61.654	62.050	51.361	1,624
2023-05-12	62.010	62.090	61.628	61.699	51.070	29,659
2023-05-11	62.150	62.180	61.392	61.670	51.046	2,530
2023-05-10	62.800	62.810	61.937	62.242	51.520	2,592
2023-05-09	62.460	62.581	61.999	62.492	51.727	1,346
2023-05-05	62.300	63.520	62.270	62.918	52.079	3,009
2023-05-04	61.237	61.950	60.600	61.897	51.234	1,317
2023-05-03	61.610	61.760	61.215	61.280	50.724	9,880
2023-05-02	62.120	62.190	61.165	61.485	50.893	2,797
2023-04-28	62.250	62.778	62.190	62.665	51.870	3,072
2023-04-27	61.310	62.290	61.310	62.249	51.314	1,921
2023-04-26	61.860	62.169	61.272	61.272	50.509	5,266
2023-04-25	61.880	62.265	61.845	62.032	51.136	1,707
2023-04-24	62.390	62.395	61.675	61.898	51.025	2,742
2023-04-21	62.200	62.309	61.807	62.269	51.331	1,476
2023-04-20	61.362	61.930	61.310	61.930	51.052	1,504
2023-04-19	60.690	61.509	60.660	61.458	50.662	6,171
2023-04-18	61.345	61.690	60.888	61.100	50.367	4,546
2023-04-17	61.020	61.166	60.799	60.799	50.119	1,247
2023-04-14	61.720	61.829	60.718	60.869	50.177	6,092
2023-04-13	61.730	61.760	60.989	61.209	50.457	8,517
2023-04-12	63.000	63.211	62.229	62.509	51.529	19,080
2023-04-11	62.650	62.650	61.700	62.080	51.175	3,206
2023-04-06	62.890	62.950	62.129	62.200	51.274	2,998
2023-04-05	62.860	63.048	62.498	62.817	51.783	1,037
2023-04-04	62.870	62.969	62.420	62.652	51.647	2,268
2023-04-03	62.952	63.338	62.410	62.470	51.497	2,598
2023-03-31	62.600	62.908	62.483	62.905	51.855	2,815
2023-03-30	62.590	62.827	62.420	62.466	51.283	2,360
2023-03-29	61.780	61.986	61.580	61.815	50.749	1,570
2023-03-28	60.332	60.959	60.270	60.670	49.809	866
2023-03-27	61.380	61.470	60.865	61.080	50.145	1,251
2023-03-24	59.130	60.950	59.070	60.949	50.038	2,659
2023-03-23	59.400	60.344	59.289	59.370	48.741	12,224
2023-03-22	61.360	61.360	59.968	60.188	49.413	4,217
2023-03-21	62.280	62.402	61.021	61.239	50.276	4,746
2023-03-20	61.690	62.270	61.460	61.885	50.806	3,922
2023-03-17	62.355	62.390	61.490	61.658	50.620	22,050
2023-03-16	62.730	62.890	61.750	61.997	50.898	3,103
2023-03-15	62.870	63.555	62.114	62.838	51.589	2,479
2023-03-14	63.581	63.959	62.749	62.950	51.681	1,076
2023-03-13	61.460	63.499	61.402	63.015	51.734	2,036
2023-03-10	63.490	63.490	61.370	61.625	50.593	2,578
2023-03-09	64.580	64.635	64.000	64.000	52.543	1,742
2023-03-08	63.809	64.545	63.809	64.369	52.846	916
2023-03-07	64.400	64.500	63.681	63.819	52.394	2,561
2023-03-06	64.690	64.875	64.250	64.290	52.781	9,226
2023-03-03	64.450	64.730	64.216	64.730	53.142	1,908

← NewerPage 15 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.