Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	63.430	64.059	63.204	64.059	52.591	2,261
2023-03-01	63.650	63.805	62.809	63.299	51.967	4,557
2023-02-28	64.550	64.760	64.322	64.620	53.052	2,427
2023-02-27	65.700	65.700	64.556	64.790	52.982	3,581
2023-02-24	65.700	65.730	64.660	64.988	53.144	3,640
2023-02-23	66.180	66.462	65.708	66.047	54.010	1,096
2023-02-22	65.650	67.005	65.640	66.210	54.143	4,904
2023-02-21	65.790	65.925	65.080	65.080	53.219	2,279
2023-02-17	66.360	66.390	65.735	66.026	53.993	2,367
2023-02-16	65.775	66.545	65.539	66.430	54.323	1,778
2023-02-15	65.605	66.229	65.528	66.201	54.136	1,325
2023-02-14	67.030	67.110	65.700	65.738	53.757	1,706
2023-02-13	67.010	67.305	67.010	67.245	54.990	918
2023-02-10	66.045	66.805	66.045	66.528	54.403	977
2023-02-09	67.425	67.705	66.349	66.398	54.297	1,313
2023-02-08	67.163	67.640	66.979	67.020	54.806	3,488
2023-02-07	67.180	67.710	66.883	67.421	55.134	2,591
2023-02-06	67.140	67.449	66.781	67.449	55.157	1,076
2023-02-03	67.319	67.320	66.401	66.860	54.675	1,321
2023-02-02	68.190	68.815	67.959	67.959	55.574	2,674
2023-02-01	67.620	68.070	66.870	67.220	54.969	2,706
2023-01-31	67.510	68.015	67.180	67.788	55.434	1,708
2023-01-30	68.052	68.400	67.775	67.930	55.347	803
2023-01-27	67.840	68.608	67.840	68.276	55.629	2,367
2023-01-26	67.680	67.788	67.370	67.775	55.220	1,254
2023-01-25	67.078	67.230	66.770	67.025	54.609	578
2023-01-24	66.790	67.329	66.770	67.091	54.663	1,194
2023-01-23	66.360	67.251	66.142	67.011	54.598	3,193
2023-01-20	65.190	66.016	64.921	65.860	53.660	1,678
2023-01-19	65.999	66.499	65.470	65.670	53.505	573
2023-01-18	67.000	67.000	65.775	66.155	53.901	2,628
2023-01-17	66.390	67.230	66.250	67.100	54.670	10,049
2023-01-13	66.090	66.479	65.820	65.959	53.741	1,076
2023-01-12	66.250	66.779	65.660	66.450	54.141	1,437
2023-01-11	64.660	65.845	64.445	65.845	53.648	1,843
2023-01-10	64.410	64.440	63.929	64.270	52.365	1,407
2023-01-09	63.930	64.849	63.720	64.551	52.593	1,809
2023-01-06	63.760	64.390	63.729	64.200	52.308	823
2023-01-05	64.240	64.240	63.145	63.410	51.664	1,034
2023-01-04	63.958	65.190	63.958	64.685	52.703	1,688
2023-01-03	63.780	63.976	62.900	63.395	51.652	1,443
2022-12-30	63.590	63.700	62.815	62.879	51.231	1,712
2022-12-29	63.597	64.065	63.470	63.888	51.851	547
2022-12-28	64.345	64.390	63.375	63.545	51.573	1,217
2022-12-23	63.275	64.030	63.275	63.849	51.819	1,426
2022-12-22	63.860	64.025	62.575	62.575	50.785	411
2022-12-21	64.110	64.755	64.090	64.741	52.543	861
2022-12-20	63.395	63.445	62.712	63.445	51.491	434
2022-12-19	63.240	64.075	63.240	63.290	51.366	1,421
2022-12-16	63.762	64.095	62.464	62.550	50.765	1,283
2022-12-15	64.132	65.000	64.072	64.640	52.461	3,216
2022-12-14	65.128	65.615	65.071	65.590	53.232	1,490
2022-12-13	66.095	66.175	64.527	64.964	52.724	2,112
2022-12-12	64.600	64.680	64.149	64.469	52.323	1,067
2022-12-09	64.170	64.595	64.010	64.595	52.425	936
2022-12-08	63.620	64.410	63.620	64.016	51.955	3,799
2022-12-07	62.710	63.763	62.710	63.420	51.471	1,561
2022-12-06	62.580	62.879	62.379	62.787	50.957	2,120
2022-12-05	62.350	62.855	62.020	62.088	50.390	2,558
2022-12-02	62.480	63.100	62.235	63.090	51.203	2,389

← NewerPage 16 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.