Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	37.750	37.870	37.550	37.600	19.798	1,523,335
2013-12-02	38.100	38.240	37.800	37.860	19.935	2,227,985
2013-11-29	38.420	38.490	38.020	38.110	20.067	875,342
2013-11-27	37.880	38.510	37.880	38.330	20.182	2,290,524
2013-11-26	38.170	38.510	37.870	37.880	19.850	8,468,179
2013-11-25	38.950	38.960	38.250	38.280	20.059	2,503,632
2013-11-22	38.990	39.080	38.630	38.780	20.321	1,714,668
2013-11-21	39.010	39.170	38.650	38.910	20.389	2,037,994
2013-11-20	39.780	39.870	38.750	38.900	20.384	2,854,615
2013-11-19	40.160	40.380	39.740	39.740	20.824	1,649,033
2013-11-18	40.890	40.930	40.090	40.150	21.039	1,314,252
2013-11-15	40.650	40.930	40.500	40.820	21.390	1,286,285
2013-11-14	40.280	40.880	40.250	40.570	21.259	1,141,908
2013-11-13	39.800	40.250	39.710	40.100	21.013	1,466,575
2013-11-12	40.190	40.190	39.370	39.900	20.908	2,788,361
2013-11-11	40.170	40.440	39.960	40.060	20.992	1,511,674
2013-11-08	41.150	41.150	39.910	40.060	20.992	2,413,229
2013-11-07	42.020	42.090	41.360	41.370	21.678	1,593,924
2013-11-06	41.540	42.120	41.500	41.890	21.951	1,540,466
2013-11-05	41.750	42.020	41.440	41.450	21.720	1,865,650
2013-11-04	41.950	42.140	41.440	41.850	21.930	1,631,179
2013-11-01	41.710	42.040	41.500	41.950	21.982	1,887,425
2013-10-31	42.570	42.590	41.420	41.650	21.825	2,524,169
2013-10-30	42.890	43.020	42.520	42.620	22.333	2,194,548
2013-10-29	43.030	43.060	42.650	42.970	22.421	2,414,570
2013-10-28	43.000	43.210	42.650	43.070	22.474	2,230,565
2013-10-25	41.640	42.990	41.510	42.980	22.427	2,980,106
2013-10-24	41.420	41.690	41.080	41.540	21.675	2,822,623
2013-10-23	40.950	41.460	40.730	41.460	21.633	4,907,882
2013-10-22	40.500	41.200	40.410	40.950	21.367	11,990,705
2013-10-21	41.860	41.920	41.190	41.250	21.524	1,806,310
2013-10-18	42.450	42.610	41.650	41.860	21.842	1,420,238
2013-10-17	41.990	42.310	41.550	42.200	22.020	1,261,414
2013-10-16	40.890	41.640	40.850	41.610	21.712	1,501,973
2013-10-15	40.710	41.040	40.500	40.850	21.315	1,403,830
2013-10-14	40.480	40.840	40.300	40.790	21.284	1,145,314
2013-10-11	40.030	40.660	39.780	40.650	21.211	1,280,506
2013-10-10	39.820	40.410	39.670	40.360	21.060	1,461,622
2013-10-09	39.410	39.820	39.260	39.350	20.533	1,120,649
2013-10-08	39.770	39.890	39.100	39.260	20.486	2,204,146
2013-10-07	39.410	40.020	39.320	39.670	20.699	903,310
2013-10-04	39.810	40.100	39.460	39.700	20.715	1,705,174
2013-10-03	40.230	40.400	39.600	39.810	20.773	2,464,416
2013-10-02	40.510	40.730	40.250	40.550	21.159	1,549,135
2013-10-01	39.840	41.150	39.780	40.650	21.211	3,137,177
2013-09-30	39.960	40.290	39.580	39.750	20.741	2,150,688
2013-09-27	40.900	40.910	40.150	40.260	21.007	2,352,134
2013-09-26	40.520	41.530	40.500	41.090	21.345	3,832,435
2013-09-25	40.000	40.530	39.860	40.510	21.044	2,233,145
2013-09-24	39.690	40.390	39.500	39.910	20.733	2,085,156
2013-09-23	39.970	40.280	39.570	39.630	20.587	3,748,534
2013-09-20	40.600	40.620	39.840	39.920	20.738	2,510,856
2013-09-19	40.990	41.390	40.430	40.430	21.003	2,222,412
2013-09-18	39.740	40.850	39.250	40.780	21.184	2,819,837
2013-09-17	39.850	40.120	39.670	39.710	20.629	1,691,035
2013-09-16	39.850	40.440	39.620	39.900	20.727	1,531,901
2013-09-13	39.350	39.470	39.150	39.200	20.364	1,431,694
2013-09-12	39.680	39.850	39.170	39.220	20.374	1,227,358
2013-09-11	39.590	39.730	39.040	39.550	20.545	1,998,158
2013-09-10	40.300	40.300	39.410	39.510	20.525	1,467,194

← NewerPage 55 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.