Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	67.590	67.730	66.900	67.000	53.149	643
2022-06-07	66.750	67.365	66.698	66.965	53.121	372
2022-06-06	67.790	67.790	66.540	67.075	53.209	1,126
2022-06-01	68.220	68.410	67.640	68.110	54.030	593
2022-05-31	68.402	68.478	67.380	68.440	54.292	3,349
2022-05-27	68.800	69.370	68.500	69.250	54.736	840
2022-05-26	68.900	69.260	68.456	68.475	54.123	184
2022-05-25	68.260	68.975	68.110	68.400	54.064	387
2022-05-24	67.120	67.608	66.288	67.608	53.438	772
2022-05-23	68.190	68.480	67.040	67.830	53.613	1,058
2022-05-20	67.680	67.905	66.910	67.270	53.171	536
2022-05-19	67.390	67.600	66.280	66.960	52.926	785
2022-05-18	68.270	68.420	67.530	67.621	53.448	399
2022-05-17	68.540	68.790	67.980	68.700	54.301	521
2022-05-16	67.720	68.169	67.169	68.060	53.795	2,019
2022-05-13	66.090	66.920	65.740	66.460	52.531	1,174
2022-05-12	63.600	64.646	63.430	64.360	50.871	645
2022-05-11	63.590	64.570	63.310	63.610	50.278	12,552
2022-05-10	65.390	65.450	62.830	63.988	50.577	2,413
2022-05-09	65.680	65.680	64.890	65.190	51.527	756
2022-05-06	66.520	66.850	65.790	65.806	52.014	5,870
2022-05-05	68.300	69.410	67.270	67.270	53.171	623
2022-05-04	67.750	67.960	67.110	67.430	53.297	2,444
2022-05-03	68.120	68.609	67.120	67.880	53.653	991
2022-04-29	72.020	72.130	70.770	70.862	56.010	226
2022-04-28	71.708	72.335	71.250	72.280	56.936	1,543
2022-04-27	71.990	72.480	71.619	72.369	57.005	767
2022-04-26	72.889	73.470	72.548	72.580	57.172	1,812
2022-04-25	73.690	73.690	71.880	72.530	57.132	884
2022-04-22	74.530	74.705	73.940	74.442	58.639	1,010
2022-04-21	75.238	75.325	74.980	75.198	59.234	1,897
2022-04-20	74.240	74.795	74.120	74.795	58.917	2,439
2022-04-19	73.520	74.240	73.220	73.950	58.251	622
2022-04-14	72.270	73.060	72.270	73.000	57.503	1,036
2022-04-13	71.660	72.010	71.660	72.010	56.723	649
2022-04-12	71.520	71.800	71.285	71.314	56.175	1,671
2022-04-11	71.960	72.270	71.380	71.860	56.605	1,215
2022-04-08	71.780	72.160	71.455	72.160	56.841	350
2022-04-07	71.340	71.560	70.810	71.430	56.266	1,206
2022-04-06	70.225	71.690	69.890	71.690	56.471	1,037
2022-04-05	70.520	71.430	70.520	71.210	56.093	550
2022-04-04	70.680	70.750	69.780	70.520	55.549	450
2022-04-01	69.570	70.570	69.360	70.570	55.589	550
2022-03-31	70.480	70.640	70.300	70.300	55.376	282
2022-03-30	70.490	70.880	70.070	70.310	55.189	1,017
2022-03-29	69.090	70.205	68.990	70.195	55.099	1,195
2022-03-28	67.970	68.650	67.820	68.589	53.838	1,057
2022-03-25	67.140	67.860	67.000	67.690	53.133	695
2022-03-24	66.940	67.000	66.420	66.580	52.261	406
2022-03-23	67.400	67.478	66.795	67.160	52.716	4,280
2022-03-22	66.975	67.722	66.975	67.722	53.158	615
2022-03-21	66.885	67.370	66.435	66.435	52.148	941
2022-03-18	66.600	66.890	66.290	66.720	52.371	507
2022-03-17	65.140	66.478	65.140	66.390	52.112	174
2022-03-16	65.740	66.170	64.550	65.208	51.184	856
2022-03-15	65.820	65.925	64.740	65.159	51.146	668
2022-03-14	65.680	66.120	64.650	64.910	50.951	748
2022-03-11	65.295	65.820	65.200	65.550	51.453	557
2022-03-10	64.820	64.828	64.180	64.760	50.833	252
2022-03-09	65.540	65.880	65.338	65.338	51.286	794

← NewerPage 19 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.