Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	43.170	43.370	42.700	43.160	23.233	2,911,788
2014-05-27	43.100	43.330	42.820	43.150	23.227	1,795,680
2014-05-23	43.040	43.320	42.840	42.930	23.109	1,872,358
2014-05-22	43.350	43.460	42.860	42.890	23.087	2,369,782
2014-05-21	43.680	43.830	43.000	43.350	23.335	2,348,832
2014-05-20	43.750	44.000	43.560	43.680	23.513	1,463,170
2014-05-19	43.740	43.890	43.480	43.670	23.507	1,214,767
2014-05-16	43.110	43.880	43.000	43.880	23.620	1,487,318
2014-05-15	43.380	43.550	42.890	43.180	23.244	2,388,874
2014-05-14	43.710	44.000	43.280	43.600	23.470	1,452,643
2014-05-13	44.130	44.460	43.510	43.680	23.513	1,580,198
2014-05-12	43.960	44.480	43.890	44.080	23.728	2,432,114
2014-05-09	43.960	44.150	43.540	43.780	23.566	1,709,818
2014-05-08	44.200	44.340	43.860	43.990	23.680	1,824,060
2014-05-07	43.270	44.240	43.200	44.210	23.798	2,229,430
2014-05-06	43.470	43.470	43.130	43.290	23.303	2,262,041
2014-05-05	42.980	43.640	42.790	43.520	23.426	1,550,477
2014-05-02	42.900	43.290	42.640	43.210	23.260	2,146,560
2014-05-01	43.610	43.620	42.540	43.210	23.260	2,061,523
2014-04-30	43.410	43.550	43.030	43.450	23.389	2,639,134
2014-04-29	43.420	43.550	43.140	43.400	23.362	1,977,002
2014-04-28	42.980	43.700	42.930	43.580	23.361	2,647,286
2014-04-25	42.650	43.100	42.630	42.890	22.991	2,224,682
2014-04-24	42.350	42.840	42.250	42.740	22.911	1,508,165
2014-04-23	42.390	42.540	42.140	42.280	22.664	1,152,950
2014-04-22	42.090	42.480	41.900	42.420	22.739	1,828,188
2014-04-21	41.920	42.160	41.720	41.930	22.476	1,304,242
2014-04-17	42.780	42.780	41.740	41.890	22.455	2,112,814
2014-04-16	42.690	42.850	42.260	42.780	22.932	1,996,920
2014-04-15	41.540	42.660	41.430	42.570	22.819	2,884,440
2014-04-14	41.540	41.720	41.220	41.430	22.208	1,827,156
2014-04-11	41.160	41.580	41.090	41.430	22.208	2,221,793
2014-04-10	41.840	42.210	41.130	41.320	22.149	1,705,070
2014-04-09	41.930	42.240	41.450	41.810	22.412	2,477,522
2014-04-08	41.100	41.970	41.080	41.920	22.471	2,974,224
2014-04-07	40.730	41.780	40.650	41.510	22.251	3,693,425
2014-04-04	40.580	40.950	40.350	40.740	21.838	2,537,791
2014-04-03	40.690	40.700	40.220	40.400	21.656	1,807,961
2014-04-02	40.500	41.000	40.400	40.710	21.822	2,661,425
2014-04-01	40.920	40.950	40.210	40.530	21.726	2,654,510
2014-03-31	40.830	41.000	40.310	40.860	21.903	3,012,305
2014-03-28	40.610	40.870	40.450	40.750	21.844	3,779,184
2014-03-27	39.730	40.800	39.620	40.800	21.773	18,520,788
2014-03-26	41.370	41.430	40.770	40.780	21.762	1,651,716
2014-03-25	41.090	41.440	40.750	41.250	22.013	1,127,047
2014-03-24	41.260	41.480	40.240	40.770	21.757	2,246,664
2014-03-21	40.860	41.350	40.620	41.100	21.933	3,598,894
2014-03-20	40.900	40.930	40.310	40.730	21.736	2,403,734
2014-03-19	42.110	42.480	40.810	40.910	21.832	2,502,187
2014-03-18	42.330	42.400	42.030	42.260	22.552	1,755,122
2014-03-17	42.520	42.790	42.270	42.440	22.648	2,741,302
2014-03-14	42.210	42.730	42.210	42.320	22.584	1,480,198
2014-03-13	42.140	42.460	41.930	42.320	22.584	2,120,450
2014-03-12	41.950	42.250	41.910	42.130	22.483	2,114,671
2014-03-11	41.590	42.070	41.570	41.870	22.344	2,310,545
2014-03-10	41.040	41.490	40.910	41.440	22.115	2,624,995
2014-03-07	42.510	42.610	41.280	41.590	22.195	3,701,887
2014-03-06	43.620	43.780	42.720	42.750	22.814	3,120,562
2014-03-05	44.310	44.480	43.530	43.650	23.294	1,673,491
2014-03-04	44.150	44.580	44.060	44.330	23.657	1,526,431

← NewerPage 53 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.