Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	44.280	44.390	43.750	44.050	23.507	1,855,226
2014-02-28	44.420	44.880	44.330	44.420	23.705	3,126,960
2014-02-27	43.810	44.530	43.760	44.420	23.705	2,245,426
2014-02-26	44.400	44.510	44.040	44.500	23.650	2,373,910
2014-02-25	44.080	45.110	44.020	44.400	23.597	3,810,350
2014-02-24	43.410	44.260	43.400	43.920	23.342	3,294,660
2014-02-21	43.010	43.520	42.900	43.410	23.071	2,200,534
2014-02-20	42.740	43.310	42.620	42.910	22.805	2,442,847
2014-02-19	42.350	43.140	42.260	42.590	22.635	2,817,360
2014-02-18	42.040	42.490	41.360	42.430	22.550	2,726,544
2014-02-14	41.470	41.920	41.420	41.720	22.173	1,766,784
2014-02-13	41.190	41.690	41.000	41.480	22.045	1,515,905
2014-02-12	41.110	41.280	40.840	41.190	21.891	1,726,020
2014-02-11	40.980	41.230	40.750	41.020	21.801	1,316,522
2014-02-10	40.610	41.090	40.210	40.990	21.785	1,498,361
2014-02-07	40.320	40.590	40.140	40.560	21.556	1,454,088
2014-02-06	40.180	40.490	39.980	40.250	21.392	1,561,519
2014-02-05	39.890	40.240	39.750	40.170	21.349	1,557,804
2014-02-04	39.700	39.990	39.260	39.920	21.216	2,670,816
2014-02-03	40.800	40.820	39.600	39.720	21.110	3,438,727
2014-01-31	40.470	41.000	40.230	40.780	21.673	1,956,672
2014-01-30	40.500	40.950	40.330	40.770	21.668	1,875,660
2014-01-29	40.300	40.600	40.210	40.540	21.449	2,082,473
2014-01-28	39.730	40.600	39.730	40.550	21.454	3,227,167
2014-01-27	39.640	39.920	39.410	39.670	20.989	2,569,370
2014-01-24	39.490	39.670	39.250	39.540	20.920	1,944,598
2014-01-23	39.540	39.580	39.270	39.540	20.920	1,937,064
2014-01-22	39.460	39.780	39.130	39.540	20.920	2,411,578
2014-01-21	38.470	39.300	38.470	39.300	20.793	1,665,132
2014-01-17	38.560	38.640	38.340	38.410	20.322	1,332,622
2014-01-16	38.610	38.750	38.430	38.560	20.402	2,201,462
2014-01-15	38.840	39.000	38.690	38.770	20.513	1,411,054
2014-01-14	38.370	38.830	38.290	38.690	20.470	1,346,141
2014-01-13	38.530	38.650	38.150	38.290	20.259	1,555,327
2014-01-10	37.880	38.660	37.710	38.560	20.402	2,511,578
2014-01-09	37.690	37.820	37.300	37.780	19.989	1,553,986
2014-01-08	38.120	38.140	37.510	37.680	19.936	1,867,610
2014-01-07	38.280	38.350	37.930	38.120	20.169	2,088,768
2014-01-06	37.970	38.050	37.610	37.930	20.068	1,957,291
2014-01-03	37.430	37.810	37.420	37.730	19.962	1,269,876
2014-01-02	37.380	37.410	37.010	37.350	19.761	1,684,327
2013-12-31	37.460	37.750	37.280	37.330	19.751	1,898,261
2013-12-30	37.830	37.860	37.430	37.500	19.841	1,866,785
2013-12-27	38.090	38.130	37.650	37.860	19.935	1,225,397
2013-12-26	38.320	38.500	37.980	38.130	20.077	1,476,173
2013-12-24	37.880	38.280	37.800	38.130	20.077	902,174
2013-12-23	37.890	38.150	37.750	37.840	19.924	1,819,726
2013-12-20	38.010	38.140	37.600	37.640	19.819	4,010,146
2013-12-19	39.670	39.700	37.770	38.040	20.030	3,738,626
2013-12-18	39.160	39.880	38.530	39.730	20.920	3,201,470
2013-12-17	38.220	39.040	38.150	39.010	20.540	3,128,611
2013-12-16	38.550	38.690	38.190	38.210	20.119	2,693,520
2013-12-13	37.250	38.300	37.230	38.250	20.140	3,430,884
2013-12-12	36.990	37.180	36.670	37.180	19.577	3,180,727
2013-12-11	37.620	37.650	36.920	36.950	19.456	2,644,397
2013-12-10	37.350	37.590	37.330	37.460	19.724	2,092,999
2013-12-09	37.100	37.370	36.940	37.330	19.656	2,000,635
2013-12-06	36.850	37.250	36.740	37.080	19.524	2,157,086
2013-12-05	36.800	37.030	36.580	36.680	19.314	2,459,772
2013-12-04	37.460	37.510	36.750	36.870	19.414	2,742,024

← NewerPage 54 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.