Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	51.350	51.670	49.860	50.220	35.169	3,134,081
2020-05-12	54.470	54.730	51.290	51.670	36.184	3,480,110
2020-05-11	53.990	54.950	52.950	54.020	37.830	2,471,124
2020-05-08	55.310	56.090	54.090	54.860	38.418	2,546,150
2020-05-07	53.300	54.470	52.770	54.410	38.103	2,977,836
2020-05-06	52.220	53.390	51.950	52.480	36.751	3,101,573
2020-05-05	52.110	53.910	51.990	52.050	36.450	3,513,650
2020-05-04	51.020	51.520	50.090	50.610	35.442	3,383,515
2020-05-01	52.850	53.040	51.400	51.790	36.268	2,920,870
2020-04-30	54.010	55.360	53.200	54.920	38.460	4,705,610
2020-04-29	54.880	56.640	54.790	55.270	38.537	3,696,830
2020-04-28	53.650	54.500	52.720	53.190	37.086	2,785,058
2020-04-27	50.260	52.050	49.970	51.310	35.776	2,601,982
2020-04-24	49.600	50.450	49.100	49.920	34.806	2,586,192
2020-04-23	50.500	50.910	49.120	49.320	34.388	2,113,330
2020-04-22	51.060	51.300	49.690	50.180	34.988	2,075,146
2020-04-21	48.920	50.540	48.670	49.850	34.758	2,469,886
2020-04-20	50.970	52.030	50.380	50.870	35.469	2,382,475
2020-04-17	52.270	53.450	50.820	52.370	36.515	3,976,502
2020-04-16	52.000	52.310	49.630	49.810	34.730	3,052,553
2020-04-15	53.600	54.610	50.870	51.500	35.908	3,651,835
2020-04-14	54.890	56.400	54.040	56.310	39.262	2,928,403
2020-04-13	56.600	56.690	52.800	53.540	37.330	4,507,776
2020-04-09	55.870	60.730	55.540	56.680	39.520	5,133,581
2020-04-08	50.440	53.870	49.440	53.130	37.045	4,329,137
2020-04-07	49.720	52.080	49.300	49.330	34.395	5,620,478
2020-04-06	47.020	48.710	46.000	46.810	32.638	4,676,198
2020-04-03	45.330	46.390	43.410	43.600	30.400	3,923,458
2020-04-02	45.250	47.110	44.380	45.620	31.808	4,341,830
2020-04-01	47.120	47.720	45.030	46.470	32.401	4,732,855
2020-03-31	52.430	52.790	48.870	49.860	34.765	6,358,152
2020-03-30	57.030	57.620	51.250	53.130	36.877	6,258,254
2020-03-27	55.720	60.130	55.150	56.900	39.494	8,143,822
2020-03-26	56.580	58.630	54.230	58.360	40.507	4,619,026
2020-03-25	51.990	59.500	50.330	54.500	37.828	5,572,697
2020-03-24	46.020	50.850	45.190	50.670	35.169	4,729,450
2020-03-23	46.540	46.540	40.390	43.340	30.082	5,516,453
2020-03-20	50.070	52.560	46.890	47.420	32.914	5,075,582
2020-03-19	42.750	49.180	38.000	48.080	33.372	5,823,679
2020-03-18	51.980	52.480	40.000	42.500	29.499	6,615,946
2020-03-17	56.000	56.130	51.800	55.120	38.258	6,247,625
2020-03-16	63.800	66.500	53.940	53.990	37.474	6,357,533
2020-03-13	69.830	72.110	67.750	71.920	49.919	5,375,172
2020-03-12	68.530	73.620	66.060	67.740	47.018	5,076,924
2020-03-11	75.100	75.320	72.260	73.560	51.057	3,778,668
2020-03-10	74.790	76.680	72.700	76.590	53.160	3,844,303
2020-03-09	71.310	74.950	71.000	73.320	50.891	3,998,278
2020-03-06	76.010	76.900	74.200	76.650	53.202	2,948,734
2020-03-05	77.050	78.000	76.450	77.630	53.882	2,358,946
2020-03-04	76.060	78.330	75.770	78.150	54.243	3,725,933
2020-03-03	75.100	76.570	73.960	74.600	51.779	3,625,416
2020-03-02	72.990	75.060	71.660	74.990	52.050	4,655,971
2020-02-28	71.460	72.590	69.380	72.390	50.245	7,241,131
2020-02-27	74.300	75.780	72.890	72.890	50.426	12,251,491
2020-02-26	81.020	81.740	79.440	79.760	55.178	5,457,938
2020-02-25	82.270	82.280	80.470	80.920	55.981	4,024,387
2020-02-24	82.120	83.400	82.000	82.170	56.846	2,956,783
2020-02-21	81.830	82.500	81.530	82.440	57.032	2,293,620
2020-02-20	84.290	84.920	80.380	81.910	56.666	3,349,769
2020-02-19	80.350	80.370	79.410	79.670	55.116	1,294,438

← NewerPage 28 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-11-15	1032:1000
2005-01-03	2:1

Dividends

Ex-date	Amount
2026-09-30	0.2720 USD
2026-08-31	0.2710 USD
2026-07-31	0.2710 USD
2026-06-30	0.2710 USD
2026-05-29	0.2710 USD
2026-04-30	0.2710 USD
2026-03-31	0.2710 USD
2026-02-27	0.2700 USD
2026-01-30	0.2700 USD
2025-12-31	0.2700 USD
2025-11-28	0.2700 USD
2025-10-31	0.2700 USD
2025-10-01	0.2700 USD
2025-09-02	0.2690 USD
2025-08-01	0.2690 USD
2025-07-01	0.2690 USD
2025-06-02	0.2690 USD
2025-05-01	0.2685 USD
2025-04-01	0.2685 USD
2025-03-03	0.2680 USD
2025-02-03	0.2640 USD
2025-01-02	0.2640 USD
2024-12-02	0.2635 USD
2024-11-01	0.2635 USD
2024-10-01	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	0.2560 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.