Realty Income Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	54.090	54.370	53.590	54.029	49.329	19,356
2025-02-07	54.410	54.410	53.900	54.115	49.408	8,051
2025-02-06	53.650	54.710	53.650	54.259	49.539	7,176
2025-02-05	54.250	54.690	54.070	54.610	49.860	12,684
2025-02-04	54.440	54.510	53.860	54.041	49.340	13,379
2025-02-03	53.860	54.729	53.610	54.529	49.786	15,359
2025-01-31	54.396	55.080	54.030	54.600	49.851	19,049
2025-01-30	54.500	54.850	54.240	54.570	49.583	12,988
2025-01-29	54.975	55.180	53.969	54.018	49.081	19,266
2025-01-28	55.900	55.920	54.940	54.950	49.928	23,372
2025-01-27	54.685	56.130	54.050	55.780	50.681	39,405
2025-01-24	54.130	54.530	53.900	54.500	49.519	19,098
2025-01-23	54.010	54.450	53.540	54.040	49.101	14,413
2025-01-22	55.400	55.400	53.941	54.015	49.078	22,932
2025-01-21	54.690	55.490	54.500	55.252	50.203	25,364
2025-01-17	54.900	55.110	54.470	54.740	49.737	22,585
2025-01-16	53.380	54.161	53.135	54.135	49.187	17,634
2025-01-15	53.350	54.400	53.300	53.450	48.565	20,217
2025-01-14	52.750	53.220	52.460	53.161	48.303	17,818
2025-01-13	51.760	52.169	51.500	52.108	47.345	22,725
2025-01-10	52.520	52.520	51.711	51.738	47.010	27,259
2025-01-08	52.800	52.800	51.951	52.255	47.479	22,475
2025-01-07	52.900	53.573	52.429	52.485	47.688	47,013
2025-01-06	53.480	53.480	52.500	52.999	48.155	33,811
2025-01-03	52.590	53.228	52.549	53.139	48.282	21,119
2025-01-02	53.029	53.300	52.430	52.479	47.683	24,996
2024-12-31	52.953	53.439	52.885	53.119	48.024	20,006
2024-12-30	52.800	53.000	52.210	52.429	47.400	33,445
2024-12-27	52.990	53.500	52.620	52.665	47.614	26,632
2024-12-24	53.330	53.330	52.695	53.178	48.078	13,191
2024-12-23	53.450	53.450	52.440	52.870	47.799	28,824
2024-12-20	52.000	53.530	51.680	53.291	48.180	31,833
2024-12-19	53.150	53.700	52.355	52.369	47.346	145,761
2024-12-18	54.600	54.820	53.750	53.760	48.604	18,289
2024-12-17	54.700	55.140	54.160	54.920	49.653	11,139
2024-12-16	55.400	55.570	54.895	54.895	49.630	14,619
2024-12-13	55.400	55.503	54.770	55.279	49.977	21,826
2024-12-12	55.500	55.870	55.080	55.395	50.082	15,611
2024-12-11	55.870	55.960	55.170	55.300	49.996	20,086
2024-12-10	56.240	56.304	55.740	55.810	50.457	16,434
2024-12-09	56.190	56.500	55.770	56.449	51.035	16,319
2024-12-06	56.060	56.350	55.950	56.005	50.633	10,406
2024-12-05	56.240	56.240	55.679	55.962	50.595	17,333
2024-12-04	56.000	56.580	55.930	56.120	50.737	13,525
2024-12-03	56.610	56.940	56.031	56.190	50.801	40,720
2024-12-02	58.000	58.000	56.440	56.679	51.243	54,012
2024-11-29	58.800	58.800	57.867	58.050	52.244	19,686
2024-11-27	57.840	58.787	57.800	58.410	52.568	25,624
2024-11-26	57.450	57.750	57.080	57.670	51.902	12,159
2024-11-25	57.650	57.950	57.231	57.322	51.589	17,859
2024-11-22	57.450	57.880	57.450	57.665	51.898	19,094
2024-11-21	57.240	57.390	55.710	57.390	51.650	11,160
2024-11-20	57.490	57.490	56.624	56.750	51.074	53,935
2024-11-19	56.890	57.220	56.322	57.198	51.477	21,410
2024-11-18	56.700	56.960	55.970	56.569	50.911	23,400
2024-11-15	56.600	58.830	55.950	56.449	50.803	34,368
2024-11-14	56.700	56.720	55.882	56.580	50.921	23,385
2024-11-13	57.250	57.580	56.620	56.720	51.047	15,666
2024-11-12	57.600	57.850	56.989	57.288	51.558	11,875
2024-11-11	57.600	58.650	57.430	58.062	52.255	26,381

← NewerPage 8 of 21 · 1,236 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.