Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	51.350	52.000	50.840	51.690	28.847	1,885,464
2015-02-11	51.450	51.850	50.870	51.350	28.658	1,720,654
2015-02-10	51.120	51.620	50.820	51.290	28.624	1,929,118
2015-02-09	50.710	51.330	50.360	51.160	28.552	2,394,653
2015-02-06	53.070	53.070	50.470	50.840	28.373	3,691,258
2015-02-05	52.850	53.400	52.710	53.350	29.774	1,434,170
2015-02-04	53.060	53.130	52.280	52.820	29.478	2,562,043
2015-02-03	53.250	53.360	52.580	53.300	29.746	2,442,434
2015-02-02	54.200	54.270	52.430	53.540	29.880	3,319,841
2015-01-30	55.070	55.250	54.030	54.310	30.310	10,288,111
2015-01-29	54.860	55.340	54.070	55.140	30.773	3,624,384
2015-01-28	55.110	55.540	54.900	55.100	30.645	2,729,950
2015-01-27	54.570	55.120	54.370	55.050	30.617	2,943,677
2015-01-26	53.760	54.830	53.680	54.720	30.434	3,695,076
2015-01-23	53.150	53.890	53.120	53.540	29.777	2,449,142
2015-01-22	52.860	53.230	52.770	53.190	29.583	2,453,683
2015-01-21	52.600	52.960	52.270	52.750	29.338	2,185,054
2015-01-20	52.760	53.120	52.520	52.740	29.332	2,910,343
2015-01-16	52.030	52.840	51.960	52.780	29.355	3,182,585
2015-01-15	51.610	52.320	51.590	52.210	29.038	2,972,676
2015-01-14	50.130	51.750	49.980	51.700	28.754	2,798,474
2015-01-13	51.040	51.520	50.770	51.130	28.437	2,569,474
2015-01-12	50.200	51.080	50.130	51.030	28.381	2,375,148
2015-01-09	49.180	50.430	49.180	50.330	27.992	2,765,554
2015-01-08	50.370	50.830	49.470	49.740	27.664	3,847,709
2015-01-07	50.370	51.620	49.950	51.090	28.415	2,897,856
2015-01-06	49.660	50.380	49.550	50.270	27.959	2,002,080
2015-01-05	48.570	49.710	48.260	49.620	27.597	1,874,318
2015-01-02	47.980	48.670	47.950	48.620	27.041	1,265,129
2014-12-31	48.970	49.370	47.700	47.710	26.535	1,343,664
2014-12-30	49.320	49.580	48.780	48.910	27.202	1,325,088
2014-12-29	49.320	49.570	49.190	49.570	27.468	1,481,952
2014-12-26	49.540	49.680	49.130	49.310	27.324	1,333,963
2014-12-24	49.090	49.540	49.050	49.420	27.384	1,225,706
2014-12-23	49.320	49.320	48.810	49.090	27.202	2,342,950
2014-12-22	48.580	49.290	48.480	49.260	27.296	1,371,941
2014-12-19	48.040	48.660	48.010	48.600	26.930	3,640,999
2014-12-18	47.820	48.010	47.650	48.010	26.603	1,817,868
2014-12-17	46.750	47.660	46.270	47.650	26.404	2,282,371
2014-12-16	46.500	46.730	45.960	46.560	25.800	1,944,288
2014-12-15	46.670	46.800	46.270	46.480	25.755	2,180,100
2014-12-12	46.450	46.980	46.400	46.560	25.800	1,794,235
2014-12-11	45.950	46.660	45.810	46.500	25.766	1,511,467
2014-12-10	45.560	45.950	45.420	45.730	25.340	1,316,213
2014-12-09	45.290	45.630	45.210	45.550	25.240	1,594,853
2014-12-08	45.510	45.980	45.270	45.470	25.196	2,333,558
2014-12-05	46.090	46.090	44.910	45.510	25.218	2,832,427
2014-12-04	46.340	46.440	46.030	46.160	25.578	1,491,962
2014-12-03	46.490	46.580	46.210	46.280	25.645	1,042,836
2014-12-02	46.310	46.580	46.010	46.510	25.772	1,752,439
2014-12-01	46.460	47.000	46.020	46.460	25.744	1,781,232
2014-11-28	46.510	47.050	46.360	46.460	25.744	601,140
2014-11-26	46.370	46.470	46.130	46.430	25.728	1,296,089
2014-11-25	46.420	46.560	46.120	46.390	25.604	1,490,208
2014-11-24	46.100	46.500	46.060	46.310	25.560	1,128,389
2014-11-21	46.130	46.130	45.620	45.960	25.367	1,291,961
2014-11-20	45.840	46.130	45.720	45.920	25.345	1,323,024
2014-11-19	46.110	46.320	45.820	45.900	25.334	1,706,722
2014-11-18	46.120	46.470	46.040	46.110	25.450	1,737,062
2014-11-17	45.720	46.220	45.650	46.070	25.427	1,885,464

← NewerPage 50 of 79 · 4,732 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.