Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	44.170	45.440	44.040	44.930	23.037	2,789,496
2013-06-13	43.090	44.320	43.010	44.100	22.612	2,730,466
2013-06-12	44.040	44.040	42.820	43.090	22.094	1,979,892
2013-06-11	44.070	44.470	43.190	43.690	22.401	2,219,832
2013-06-10	44.850	44.930	44.170	44.370	22.750	1,973,390
2013-06-07	45.500	45.530	43.980	44.830	22.986	2,279,791
2013-06-06	43.730	45.560	43.500	45.410	23.283	2,861,220
2013-06-05	43.260	44.050	43.250	43.730	22.422	3,176,599
2013-06-04	44.720	44.900	43.350	43.420	22.263	3,256,166
2013-06-03	45.380	45.890	44.530	44.620	22.878	3,603,331
2013-05-31	46.500	46.880	45.450	45.450	23.304	2,642,230
2013-05-30	47.350	47.890	46.400	46.650	23.919	2,311,267
2013-05-29	48.400	48.400	45.840	47.430	24.226	3,931,610
2013-05-28	50.060	50.390	48.530	48.790	24.921	2,512,920
2013-05-24	50.020	50.500	49.360	49.670	25.370	2,265,137
2013-05-23	51.370	51.490	49.350	50.630	25.861	3,881,249
2013-05-22	54.990	55.480	52.040	52.410	26.770	3,203,431
2013-05-21	54.720	55.250	54.720	55.030	28.108	1,074,725
2013-05-20	54.980	54.980	54.420	54.720	27.950	1,175,551
2013-05-17	54.160	55.090	53.910	55.090	28.139	3,865,459
2013-05-16	54.270	54.610	53.880	54.010	27.587	1,233,240
2013-05-15	53.400	54.240	53.090	54.240	27.705	1,171,010
2013-05-14	53.110	53.620	53.100	53.310	27.230	1,833,451
2013-05-13	52.320	53.360	52.320	53.300	27.225	1,695,576
2013-05-10	52.200	52.570	52.110	52.210	26.668	1,430,146
2013-05-09	52.640	52.640	52.090	52.190	26.658	1,054,601
2013-05-08	52.000	52.550	51.940	52.480	26.806	1,057,594
2013-05-07	51.840	52.050	51.640	52.030	26.576	922,402
2013-05-06	51.590	51.840	51.290	51.660	26.387	1,021,680
2013-05-03	51.470	51.780	51.110	51.780	26.448	1,021,680
2013-05-02	50.680	51.350	50.610	51.090	26.096	1,055,736
2013-05-01	50.880	50.970	50.470	50.610	25.851	924,053
2013-04-30	50.240	50.970	50.140	50.970	26.034	1,560,797
2013-04-29	49.780	50.390	49.650	50.350	25.718	1,442,530
2013-04-26	49.230	50.000	49.230	49.670	25.278	1,206,098
2013-04-25	49.420	49.960	48.810	49.510	25.197	1,451,714
2013-04-24	49.220	49.360	49.070	49.280	25.079	1,270,805
2013-04-23	49.220	49.570	49.130	49.440	25.161	1,007,335
2013-04-22	49.000	49.140	48.570	49.130	25.003	1,335,408
2013-04-19	48.160	49.000	48.030	49.000	24.937	1,272,766
2013-04-18	47.700	48.120	47.470	48.100	24.479	1,200,010
2013-04-17	47.670	47.700	47.310	47.630	24.240	1,112,496
2013-04-16	47.070	47.920	46.830	47.890	24.372	1,527,773
2013-04-15	47.650	47.980	46.870	46.870	23.853	1,657,082
2013-04-12	47.570	47.730	47.390	47.730	24.291	1,516,524
2013-04-11	46.840	47.700	46.800	47.700	24.275	3,214,577
2013-04-10	46.650	46.900	46.540	46.800	23.817	1,603,625
2013-04-09	46.400	46.630	46.120	46.460	23.644	1,635,823
2013-04-08	46.050	46.400	45.960	46.400	23.614	1,775,762
2013-04-05	45.520	46.040	45.390	46.030	23.425	1,483,810
2013-04-04	45.720	45.910	45.550	45.880	23.349	1,161,413
2013-04-03	45.750	45.800	45.340	45.600	23.207	1,820,448
2013-04-02	45.690	45.750	45.480	45.750	23.283	1,809,922
2013-04-01	45.300	45.570	44.900	45.570	23.191	1,292,167
2013-03-28	44.810	45.370	44.750	45.350	23.079	2,509,514
2013-03-27	44.800	45.030	44.640	45.000	22.901	1,519,517
2013-03-26	44.500	44.940	44.310	44.940	22.779	2,290,834
2013-03-25	44.420	44.690	44.010	44.210	22.409	1,444,697
2013-03-22	44.270	44.500	44.240	44.460	22.535	1,104,653
2013-03-21	44.020	44.390	44.000	44.130	22.368	1,202,280

← NewerPage 57 of 79 · 4,733 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.