Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	64.920	65.870	64.310	64.988	51.012	964
2022-03-07	66.280	66.450	65.130	65.360	51.304	1,097
2022-03-04	66.280	66.660	65.200	66.660	52.324	1,551
2022-03-03	66.250	66.700	65.498	66.230	51.987	1,064
2022-03-02	65.880	66.580	65.860	66.325	52.061	1,091
2022-03-01	66.190	66.510	65.620	65.870	51.704	847
2022-02-28	66.490	66.910	65.790	65.810	51.657	808
2022-02-25	66.000	67.330	65.958	67.241	52.586	1,237
2022-02-24	64.650	65.160	63.920	64.810	50.686	2,669
2022-02-23	67.180	67.180	65.948	66.061	51.664	1,485
2022-02-22	66.690	66.690	65.640	65.700	51.382	1,150
2022-02-18	67.380	67.500	66.560	66.828	52.264	1,022
2022-02-17	66.800	67.360	66.580	67.070	52.453	659
2022-02-16	67.200	67.570	66.740	66.950	52.359	1,685
2022-02-15	67.700	67.755	67.090	67.550	52.828	603
2022-02-14	67.450	67.640	66.620	67.060	52.445	2,495
2022-02-11	67.530	68.200	66.850	66.970	52.375	589
2022-02-10	68.050	68.700	67.580	67.870	53.079	343
2022-02-09	68.040	68.733	68.040	68.420	53.509	938
2022-02-08	68.005	68.190	67.500	67.830	53.047	1,294
2022-02-07	68.160	68.620	68.100	68.580	53.634	1,099
2022-02-04	68.650	68.650	67.750	68.320	53.431	1,260
2022-02-03	69.500	69.530	68.830	69.100	54.041	351
2022-02-02	69.060	69.800	68.680	69.780	54.572	426
2022-02-01	69.050	69.400	68.685	69.370	54.252	370
2022-01-31	68.910	69.350	68.285	69.250	54.158	622
2022-01-28	67.620	68.050	66.990	67.960	52.956	1,833
2022-01-27	68.420	69.070	67.682	67.920	52.925	1,134
2022-01-26	69.370	69.920	69.265	69.370	54.055	549
2022-01-25	68.000	68.520	67.200	68.520	53.393	2,267
2022-01-24	66.885	67.570	65.790	67.250	52.403	5,198
2022-01-21	67.670	68.178	67.060	67.940	52.941	1,503
2022-01-20	68.720	68.940	68.040	68.750	53.572	1,650
2022-01-19	70.100	70.100	69.080	69.400	54.078	5,322
2022-01-18	71.450	71.450	70.210	70.340	54.811	880
2022-01-14	71.620	71.620	70.820	71.220	55.497	1,084
2022-01-13	71.890	72.530	71.845	72.020	56.120	199
2022-01-12	71.500	72.170	71.260	71.909	56.034	374
2022-01-11	71.200	71.560	70.459	71.000	55.325	1,097
2022-01-10	71.380	71.502	70.560	71.450	55.676	892
2022-01-07	70.820	71.432	70.781	71.280	55.543	408
2022-01-06	71.460	71.860	70.970	71.490	55.707	4,154
2022-01-05	72.010	72.446	71.420	71.740	55.902	624
2022-01-04	71.280	72.380	71.150	72.320	56.354	1,812
2021-12-31	71.800	71.950	71.570	71.820	55.964	436
2021-12-30	71.980	72.170	71.580	72.000	55.912	583
2021-12-29	71.452	71.840	71.388	71.840	55.788	2,103
2021-12-23	69.270	69.360	68.930	69.120	53.676	2,432
2021-12-22	69.000	69.000	68.520	68.960	53.552	708
2021-12-21	67.720	68.730	67.590	68.730	53.373	364
2021-12-20	67.250	67.280	66.390	67.030	52.053	2,163
2021-12-17	67.460	68.585	67.460	68.340	53.070	1,187
2021-12-16	67.550	67.940	67.240	67.540	52.449	1,623
2021-12-15	67.080	67.150	65.655	66.890	51.944	3,190
2021-12-14	68.116	68.570	67.490	67.500	52.418	1,004
2021-12-13	67.025	68.180	66.890	68.160	52.930	1,765
2021-12-10	67.520	67.840	67.110	67.110	52.115	350
2021-12-09	68.520	68.520	67.550	67.700	52.573	647
2021-12-08	68.440	68.870	68.350	68.870	53.482	1,971
2021-12-07	68.880	68.880	68.300	68.410	53.124	385

← NewerPage 20 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.