Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	39.400	40.000	39.220	39.960	20.758	1,129,524
2013-09-06	39.040	39.510	38.910	39.130	20.327	1,365,130
2013-09-05	39.210	39.230	38.660	38.700	20.104	1,193,198
2013-09-04	38.930	39.370	38.480	39.300	20.416	1,295,779
2013-09-03	39.990	39.990	38.390	38.870	20.192	2,774,738
2013-08-30	39.860	39.990	39.360	39.500	20.520	1,162,445
2013-08-29	39.510	39.930	39.210	39.770	20.660	1,189,070
2013-08-28	40.080	40.200	39.490	39.580	20.467	1,478,030
2013-08-27	40.030	40.390	39.990	40.030	20.699	1,346,966
2013-08-26	40.680	40.720	40.130	40.200	20.787	1,356,048
2013-08-23	40.600	40.950	40.260	40.680	21.035	2,430,670
2013-08-22	40.280	40.610	40.120	40.260	20.818	2,152,236
2013-08-21	40.230	40.830	39.900	40.090	20.730	2,218,697
2013-08-20	39.410	40.760	39.290	40.200	20.787	3,040,169
2013-08-19	40.100	40.100	39.280	39.290	20.317	2,256,778
2013-08-16	41.170	41.190	39.900	40.100	20.735	2,353,889
2013-08-15	41.550	41.650	40.620	41.190	21.299	2,052,545
2013-08-14	42.070	42.330	41.790	41.840	21.635	1,550,683
2013-08-13	43.140	43.140	41.850	42.070	21.754	1,816,423
2013-08-12	43.440	43.490	42.840	43.000	22.235	1,400,837
2013-08-09	42.900	43.880	42.870	43.500	22.494	1,096,810
2013-08-08	43.160	43.160	42.500	43.010	22.240	993,816
2013-08-07	42.420	43.000	42.250	42.880	22.173	1,230,144
2013-08-06	42.540	42.890	42.330	42.600	22.028	1,669,054
2013-08-05	43.180	43.350	42.500	42.620	22.039	1,425,914
2013-08-02	42.840	43.350	42.840	43.170	22.323	1,482,984
2013-08-01	43.820	44.020	42.810	42.820	22.142	2,746,255
2013-07-31	44.310	44.470	43.050	43.410	22.447	1,961,316
2013-07-30	44.700	45.100	44.180	44.200	22.856	1,091,753
2013-07-29	44.350	44.650	44.350	44.490	22.911	1,887,631
2013-07-26	44.250	44.650	44.050	44.300	22.813	1,862,450
2013-07-25	44.500	44.850	44.210	44.360	22.844	1,537,990
2013-07-24	45.770	45.840	44.200	44.410	22.870	1,753,368
2013-07-23	45.970	46.050	45.430	45.770	23.571	1,595,575
2013-07-22	45.420	45.970	45.210	45.970	23.674	1,410,950
2013-07-19	45.900	45.930	45.310	45.330	23.344	1,645,111
2013-07-18	45.660	46.000	45.520	45.930	23.653	1,238,710
2013-07-17	45.420	45.700	45.170	45.530	23.447	1,199,184
2013-07-16	45.150	45.410	44.810	45.210	23.282	1,497,019
2013-07-15	45.040	45.340	44.850	45.190	23.272	1,339,949
2013-07-12	44.650	44.910	44.350	44.840	23.092	1,358,422
2013-07-11	43.790	44.680	43.770	44.570	22.953	1,882,781
2013-07-10	43.520	43.600	43.060	43.190	22.242	4,240,178
2013-07-09	42.970	43.340	42.830	43.320	22.309	3,225,619
2013-07-08	42.620	43.210	42.490	42.650	21.964	3,563,393
2013-07-05	43.360	43.360	41.660	42.660	21.969	2,177,107
2013-07-03	43.260	43.600	42.390	43.360	22.329	3,001,778
2013-07-02	41.990	43.400	41.860	43.230	22.262	3,967,937
2013-07-01	42.130	42.440	41.670	41.850	21.552	1,625,710
2013-06-28	42.360	42.410	41.650	41.920	21.588	2,665,862
2013-06-27	42.010	42.750	42.010	42.280	21.773	2,260,390
2013-06-26	41.690	41.990	41.330	41.830	21.448	2,503,426
2013-06-25	40.960	41.480	40.600	41.280	21.166	2,529,742
2013-06-24	40.660	41.720	39.830	40.790	20.915	3,754,622
2013-06-21	41.280	41.630	40.350	40.830	20.935	5,904,072
2013-06-20	43.010	43.080	40.740	41.020	21.032	3,863,395
2013-06-19	44.800	44.960	43.140	43.450	22.278	2,454,096
2013-06-18	44.440	45.000	43.710	44.680	22.909	1,876,382
2013-06-17	45.250	45.430	43.970	44.270	22.699	2,131,183
2013-06-14	44.170	45.440	44.040	44.930	23.037	2,789,496

← NewerPage 56 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.