Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	45.320	45.630	45.250	45.400	24.746	822,814
2014-08-20	45.210	45.490	45.090	45.430	24.762	1,063,063
2014-08-19	45.180	45.310	45.020	45.250	24.664	848,304
2014-08-18	44.750	45.140	44.610	45.120	24.593	1,302,281
2014-08-15	44.730	44.850	44.470	44.710	24.370	1,254,706
2014-08-14	44.530	44.730	44.410	44.550	24.283	852,742
2014-08-13	43.930	44.580	43.920	44.560	24.288	1,082,981
2014-08-12	43.780	43.910	43.540	43.770	23.857	1,391,858
2014-08-11	43.780	44.020	43.470	43.690	23.814	1,675,142
2014-08-08	43.540	43.870	43.400	43.800	23.874	1,082,774
2014-08-07	43.370	43.620	43.280	43.550	23.737	1,041,082
2014-08-06	43.150	43.470	43.140	43.340	23.623	1,296,502
2014-08-05	43.330	43.610	43.120	43.250	23.574	1,430,558
2014-08-04	43.030	43.440	42.740	43.330	23.618	1,516,834
2014-08-01	42.980	43.150	42.770	42.980	23.427	2,666,482
2014-07-31	43.260	43.370	43.020	43.050	23.465	2,170,709
2014-07-30	44.450	44.630	43.140	43.440	23.678	2,655,852
2014-07-29	44.840	45.000	44.570	44.570	24.194	1,666,990
2014-07-28	44.650	45.100	44.600	44.770	24.302	1,721,892
2014-07-25	44.690	44.890	44.500	44.690	24.259	1,214,148
2014-07-24	45.500	45.560	44.300	44.720	24.275	2,613,953
2014-07-23	45.350	45.490	45.000	45.290	24.585	2,724,274
2014-07-22	45.620	45.700	45.210	45.240	24.557	1,580,611
2014-07-21	45.600	45.710	45.310	45.580	24.742	1,111,464
2014-07-18	45.360	45.840	45.310	45.790	24.856	1,067,914
2014-07-17	45.140	45.490	45.100	45.300	24.590	1,164,302
2014-07-16	45.420	45.460	44.960	45.270	24.574	1,552,334
2014-07-15	45.380	45.620	45.210	45.380	24.633	1,354,913
2014-07-14	45.200	45.440	44.950	45.370	24.628	1,085,767
2014-07-11	45.140	45.200	44.790	45.110	24.487	897,943
2014-07-10	44.450	45.230	44.430	45.140	24.503	1,508,784
2014-07-09	44.800	45.100	44.500	44.820	24.329	1,579,889
2014-07-08	44.450	44.970	44.330	44.740	24.286	1,678,238
2014-07-07	44.190	44.620	44.080	44.540	24.177	1,499,186
2014-07-03	44.540	44.540	43.980	44.230	24.009	979,471
2014-07-02	44.720	44.890	44.390	44.570	24.194	1,618,279
2014-07-01	44.490	44.920	44.170	44.860	24.351	2,296,097
2014-06-30	44.230	44.450	43.870	44.420	24.112	1,889,076
2014-06-27	43.930	44.360	43.730	44.220	24.004	1,645,008
2014-06-26	44.310	44.350	43.890	44.110	23.845	1,714,874
2014-06-25	44.330	44.550	44.160	44.310	23.953	1,363,891
2014-06-24	44.450	44.510	44.120	44.370	23.985	1,605,070
2014-06-23	44.900	44.980	44.460	44.490	24.050	1,708,579
2014-06-20	44.440	44.940	44.220	44.940	24.293	2,497,750
2014-06-19	44.210	44.500	44.030	44.490	24.050	1,540,879
2014-06-18	43.670	44.280	43.510	44.180	23.883	1,386,079
2014-06-17	43.440	43.910	43.310	43.680	23.612	1,840,469
2014-06-16	43.850	44.180	43.370	43.470	23.499	2,436,139
2014-06-13	43.740	43.920	43.380	43.850	23.704	2,181,648
2014-06-12	43.270	43.700	43.190	43.690	23.618	1,639,848
2014-06-11	43.240	43.460	43.110	43.440	23.482	1,930,253
2014-06-10	43.230	43.440	43.000	43.250	23.380	1,502,282
2014-06-09	43.990	44.150	43.130	43.260	23.385	1,707,857
2014-06-06	44.180	44.310	43.900	44.070	23.823	1,571,633
2014-06-05	43.200	44.160	43.100	44.110	23.845	2,194,238
2014-06-04	43.250	43.320	43.010	43.100	23.299	1,208,782
2014-06-03	43.340	43.520	43.200	43.280	23.396	1,180,814
2014-06-02	43.290	43.590	42.980	43.490	23.510	1,554,605
2014-05-30	43.320	43.530	43.140	43.300	23.407	2,442,950
2014-05-29	43.070	43.660	42.920	43.360	23.439	2,122,824

← NewerPage 52 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.