Realty Income Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	67.560	69.540	67.560	69.070	53.637	471
2021-12-03	67.590	67.770	66.920	66.982	52.015	1,734
2021-12-02	66.580	68.000	66.506	67.980	52.790	1,654
2021-12-01	68.650	69.050	67.460	67.520	52.433	866
2021-11-30	69.200	69.300	68.088	68.440	53.148	893
2021-11-29	70.390	70.490	69.345	70.030	54.191	822
2021-11-26	69.900	70.720	69.180	69.549	53.819	2,924
2021-11-24	69.940	70.450	69.608	70.290	54.393	679
2021-11-23	70.670	71.010	70.660	70.830	54.810	179
2021-11-22	71.100	71.600	70.570	71.420	55.267	2,054
2021-11-19	71.050	71.390	70.570	70.660	54.679	739
2021-11-18	72.200	72.200	71.030	71.520	55.344	716
2021-11-17	71.180	71.670	69.610	71.620	55.422	1,697
2021-11-16	71.280	71.290	70.390	71.090	55.012	852
2021-11-15	71.220	71.350	70.490	70.590	54.625	737
2021-11-12	70.188	70.518	69.985	70.353	54.441	763
2021-11-11	68.639	69.791	68.561	69.791	54.007	6,880
2021-11-10	68.716	69.121	68.668	68.947	53.353	1,261
2021-11-09	69.433	69.520	68.794	68.803	53.242	2,653
2021-11-08	69.433	69.578	68.842	68.871	53.295	572
2021-11-05	69.530	70.014	69.443	69.501	53.782	775
2021-11-04	70.237	70.237	68.736	68.842	53.272	3,093
2021-11-03	69.714	70.324	69.617	69.995	54.164	2,916
2021-11-02	68.619	70.198	68.561	70.198	54.321	52,492
2021-11-01	68.910	68.987	67.254	68.416	52.943	6,725
2021-10-29	70.382	70.895	69.801	70.295	54.219	1,248
2021-10-28	71.195	71.244	70.237	70.403	54.303	3,846
2021-10-27	72.222	72.222	71.157	71.563	55.198	624
2021-10-26	71.312	71.949	71.118	71.949	55.495	1,963
2021-10-25	69.489	72.203	69.443	72.120	55.627	2,209

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.