Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	46.160	46.350	45.470	45.700	25.223	2,697,029
2014-11-13	46.130	46.700	46.090	46.170	25.483	1,939,334
2014-11-12	46.910	46.910	46.140	46.340	25.576	1,896,816
2014-11-11	47.100	47.100	46.630	46.830	25.847	1,380,610
2014-11-10	46.850	47.240	46.740	47.100	25.996	1,683,502
2014-11-07	46.870	47.160	46.560	46.870	25.869	1,565,544
2014-11-06	47.270	47.570	46.730	46.860	25.864	1,860,799
2014-11-05	47.610	47.880	47.010	47.270	26.090	2,209,718
2014-11-04	46.750	47.670	46.710	47.630	26.288	2,416,325
2014-11-03	46.150	47.000	46.130	46.930	25.902	2,315,292
2014-10-31	46.660	46.760	45.640	46.030	25.405	3,928,514
2014-10-30	45.540	46.660	45.340	46.520	25.676	3,950,290
2014-10-29	45.090	46.350	45.040	45.910	25.238	7,241,234
2014-10-28	45.200	45.260	44.810	45.150	24.820	1,915,805
2014-10-27	44.980	45.330	44.910	45.260	24.881	1,641,706
2014-10-24	44.960	45.070	44.640	44.970	24.721	1,306,409
2014-10-23	44.980	45.130	44.650	44.950	24.710	2,672,261
2014-10-22	44.500	44.900	44.410	44.760	24.606	1,403,623
2014-10-21	44.270	44.540	44.000	44.440	24.430	1,388,762
2014-10-20	43.540	44.160	43.500	44.160	24.276	1,232,105
2014-10-17	44.260	44.280	43.360	43.540	23.935	1,834,793
2014-10-16	43.570	44.120	43.150	43.970	24.172	2,563,178
2014-10-15	43.110	43.980	43.010	43.770	24.062	3,745,025
2014-10-14	42.710	43.760	42.660	43.250	23.776	2,638,102
2014-10-13	42.560	42.990	42.260	42.590	23.413	2,101,565
2014-10-10	42.820	43.300	42.450	42.530	23.380	2,314,157
2014-10-09	42.230	43.030	42.200	42.760	23.507	2,908,898
2014-10-08	41.180	42.180	41.130	42.170	23.182	2,335,932
2014-10-07	41.270	41.540	41.090	41.110	22.599	1,282,673
2014-10-06	41.130	41.540	41.100	41.280	22.693	1,592,066
2014-10-03	41.170	41.200	40.760	41.100	22.594	1,390,104
2014-10-02	40.890	41.260	40.740	40.970	22.522	1,682,573
2014-10-01	40.790	41.220	40.710	40.970	22.522	2,904,977
2014-09-30	41.030	41.150	40.690	40.790	22.424	1,610,436
2014-09-29	40.990	41.140	40.730	41.100	22.594	1,427,669
2014-09-26	40.930	41.490	40.730	41.430	22.675	1,393,406
2014-09-25	40.950	41.070	40.560	40.950	22.412	1,775,246
2014-09-24	41.180	41.430	40.870	40.890	22.379	1,929,014
2014-09-23	41.580	41.710	41.060	41.110	22.500	2,226,643
2014-09-22	42.060	42.090	41.630	41.640	22.790	2,029,531
2014-09-19	41.960	42.170	41.660	42.120	23.052	2,311,886
2014-09-18	42.570	42.750	41.760	41.760	22.855	2,354,302
2014-09-17	42.900	43.200	42.510	42.540	23.282	2,019,418
2014-09-16	42.450	43.190	42.450	42.830	23.441	3,043,678
2014-09-15	42.540	42.870	42.170	42.390	23.200	1,502,695
2014-09-12	43.700	43.760	42.390	42.500	23.260	2,837,794
2014-09-11	44.000	44.180	43.590	43.750	23.944	2,322,206
2014-09-10	44.670	44.670	44.010	44.050	24.109	1,679,167
2014-09-09	45.000	45.020	44.310	44.630	24.426	1,921,997
2014-09-08	45.190	45.320	44.710	44.980	24.618	2,563,075
2014-09-05	44.650	45.360	44.540	45.350	24.820	1,734,173
2014-09-04	44.490	44.900	44.320	44.620	24.421	1,915,805
2014-09-03	44.630	44.840	44.470	44.580	24.399	1,481,849
2014-09-02	44.690	44.820	44.380	44.630	24.426	1,807,342
2014-08-29	44.540	44.750	44.470	44.720	24.475	1,124,983
2014-08-28	44.390	44.700	44.330	44.580	24.399	918,583
2014-08-27	44.870	44.920	44.550	44.710	24.370	1,231,382
2014-08-26	44.820	44.930	44.670	44.760	24.397	1,129,730
2014-08-25	45.280	45.290	44.770	44.820	24.430	1,146,139
2014-08-22	45.390	45.490	44.840	45.090	24.577	1,104,343

← NewerPage 51 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.