Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	63.550	63.870	62.610	62.689	50.878	2,776
2022-11-30	61.360	62.710	61.119	62.530	50.749	2,883
2022-11-29	61.850	62.380	61.500	62.170	50.255	704
2022-11-28	64.500	64.660	62.330	62.330	50.385	1,407
2022-11-25	64.874	64.960	64.535	64.690	52.292	1,487
2022-11-23	65.258	65.390	64.239	64.390	52.050	552
2022-11-22	65.365	65.640	65.155	65.315	52.798	14,534
2022-11-21	64.700	65.150	64.650	65.130	52.648	1,316
2022-11-18	65.041	65.100	64.409	64.620	52.236	545
2022-11-17	63.400	64.250	63.160	64.250	51.937	663
2022-11-16	64.570	64.700	63.970	63.970	51.710	410
2022-11-15	64.943	65.230	64.150	64.180	51.880	714
2022-11-14	64.960	65.150	64.599	64.599	52.219	1,198
2022-11-11	65.650	65.840	64.683	64.981	52.527	1,781
2022-11-10	64.870	65.875	64.135	65.025	52.563	4,844
2022-11-09	63.370	64.188	63.160	63.630	51.436	1,588
2022-11-08	63.180	63.890	62.970	63.520	51.347	1,673
2022-11-07	63.260	63.280	62.649	63.165	51.060	717
2022-11-04	61.780	63.425	61.750	62.720	50.700	1,290
2022-11-03	61.070	61.930	60.070	61.750	49.916	11,649
2022-11-02	61.790	62.333	61.251	61.560	49.762	1,454
2022-11-01	62.570	62.830	62.080	62.260	50.328	723
2022-10-31	61.560	62.390	61.540	62.285	50.348	1,574
2022-10-28	60.950	62.110	60.950	62.020	49.934	794
2022-10-27	61.117	61.719	61.040	61.230	49.298	1,840
2022-10-26	60.785	60.910	60.390	60.720	48.887	2,268
2022-10-25	59.178	60.315	59.055	60.280	48.533	1,079
2022-10-24	58.280	58.840	58.190	58.595	47.176	1,988
2022-10-21	57.390	57.719	56.739	57.719	46.471	2,128
2022-10-20	57.968	58.330	57.550	57.640	46.407	1,428
2022-10-19	58.190	58.730	57.460	57.905	46.621	848
2022-10-18	58.300	58.820	58.120	58.465	47.071	1,847
2022-10-17	56.350	57.690	56.180	57.550	46.335	1,459
2022-10-14	58.250	58.364	56.260	56.370	45.385	1,784
2022-10-13	56.490	57.457	55.895	57.450	46.254	4,943
2022-10-12	57.890	58.070	57.605	57.757	46.501	15,595
2022-10-11	57.510	58.260	57.119	58.080	46.762	1,006
2022-10-10	58.380	58.750	57.870	57.900	46.617	3,690
2022-10-07	58.330	58.665	57.840	58.270	46.914	14,738
2022-10-06	59.610	59.836	58.451	58.498	47.098	2,658
2022-10-05	59.670	59.670	58.490	59.408	47.831	2,469
2022-10-04	59.710	61.027	59.530	60.170	48.444	2,466
2022-10-03	58.940	59.519	57.750	59.519	47.920	3,469
2022-09-30	58.488	58.540	57.710	58.200	46.858	1,196
2022-09-29	59.910	59.910	57.800	57.800	46.336	6,102
2022-09-28	60.180	60.580	59.147	60.250	48.300	2,055
2022-09-27	61.258	61.375	59.739	59.739	47.891	22,372
2022-09-26	61.460	61.690	60.365	60.555	48.545	5,066
2022-09-23	61.960	62.369	61.440	61.440	49.254	3,766
2022-09-22	62.540	62.610	62.140	62.394	50.019	27,069
2022-09-21	63.090	63.660	63.090	63.090	50.577	12,780
2022-09-20	63.440	63.500	62.670	62.830	50.369	1,692
2022-09-16	63.380	63.980	63.130	63.980	51.291	2,128
2022-09-15	65.740	65.845	63.545	63.610	50.994	1,626
2022-09-14	65.740	66.199	65.035	65.509	52.516	1,590
2022-09-13	66.650	66.945	66.560	66.705	53.475	1,151
2022-09-12	67.054	67.749	66.930	67.740	54.305	4,045
2022-09-09	66.470	66.790	66.055	66.640	53.423	3,091
2022-09-08	67.750	68.088	66.570	66.770	53.527	1,934
2022-09-07	67.750	68.350	67.600	68.350	54.794	369

← NewerPage 17 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.