Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.060	44.250	43.720	44.080	22.343	1,506,823
2013-03-19	44.350	44.520	43.660	44.050	22.328	1,910,232
2013-03-18	44.470	44.620	44.270	44.440	22.525	1,715,803
2013-03-15	44.770	44.830	44.420	44.740	22.677	2,402,599
2013-03-14	44.590	44.850	44.520	44.760	22.687	1,464,305
2013-03-13	44.750	44.870	44.250	44.440	22.525	2,214,569
2013-03-12	45.080	45.130	44.550	44.670	22.642	1,832,522
2013-03-11	45.760	45.760	44.710	45.060	22.839	2,289,079
2013-03-08	46.040	46.040	45.390	45.900	23.265	2,568,751
2013-03-07	45.900	46.050	45.780	46.010	23.321	3,760,402
2013-03-06	45.360	46.070	45.350	46.050	23.341	18,175,481
2013-03-05	46.370	46.650	46.190	46.620	23.630	1,830,046
2013-03-04	45.680	46.130	45.530	46.100	23.367	1,127,563
2013-03-01	45.490	45.880	45.200	45.780	23.204	1,416,936
2013-02-28	45.420	45.860	45.370	45.650	23.139	2,245,735
2013-02-27	44.500	45.470	44.390	45.380	23.002	1,390,207
2013-02-26	44.540	44.920	44.250	44.900	22.667	1,409,196
2013-02-25	44.510	44.660	44.270	44.360	22.394	1,525,399
2013-02-22	44.280	44.540	44.210	44.470	22.450	848,717
2013-02-21	44.700	44.830	44.080	44.300	22.364	1,311,053
2013-02-20	44.770	44.880	44.450	44.610	22.520	1,302,590
2013-02-19	44.780	45.000	44.530	44.700	22.566	1,782,677
2013-02-15	44.380	44.500	44.250	44.460	22.445	973,073
2013-02-14	44.310	44.410	44.020	44.290	22.359	910,946
2013-02-13	44.460	44.550	44.210	44.550	22.490	1,350,888
2013-02-12	43.700	44.500	43.580	44.500	22.465	1,970,604
2013-02-11	43.370	43.680	43.230	43.630	22.026	1,321,579
2013-02-08	43.520	43.550	43.170	43.200	21.808	1,426,637
2013-02-07	43.590	43.590	43.250	43.490	21.955	984,734
2013-02-06	43.450	43.750	43.410	43.460	21.940	1,122,197
2013-02-05	43.540	43.650	43.300	43.460	21.940	1,086,696
2013-02-04	43.340	43.630	43.310	43.420	21.919	1,154,189
2013-02-01	43.730	43.840	43.310	43.400	21.909	1,110,742
2013-01-31	43.490	43.720	43.210	43.680	22.051	1,463,273
2013-01-30	43.450	43.870	43.210	43.560	21.990	2,257,810
2013-01-29	44.120	44.140	43.400	43.570	21.904	2,257,603
2013-01-28	43.890	44.300	43.760	44.140	22.190	2,435,004
2013-01-25	43.800	43.900	43.280	43.480	21.859	1,555,637
2013-01-24	43.690	44.030	43.510	43.700	21.969	3,008,796
2013-01-23	44.080	44.140	43.600	43.690	21.964	4,275,266
2013-01-22	43.900	44.090	43.580	44.040	22.140	1,956,569
2013-01-18	44.040	44.350	43.680	44.040	22.140	9,041,042
2013-01-17	43.550	44.060	43.460	43.920	22.080	1,420,445
2013-01-16	43.280	43.580	43.090	43.430	21.833	1,053,362
2013-01-15	43.220	43.510	43.050	43.320	21.778	1,199,803
2013-01-14	42.840	43.350	42.800	43.220	21.728	1,542,427
2013-01-11	42.660	42.950	42.530	42.900	21.567	2,532,941
2013-01-10	42.330	42.800	42.000	42.800	21.517	2,402,806
2013-01-09	42.050	42.270	41.770	42.220	21.225	1,540,363
2013-01-08	41.680	41.990	41.340	41.930	21.079	1,453,262
2013-01-07	41.350	42.110	40.920	41.750	20.989	2,808,485
2013-01-04	41.030	41.350	40.840	41.330	20.778	1,639,126
2013-01-03	41.150	41.350	40.880	40.990	20.607	1,187,213
2013-01-02	40.850	41.170	40.470	41.110	20.667	998,770
2012-12-31	40.090	40.440	40.000	40.210	20.215	998,047
2012-12-28	40.300	40.590	40.120	40.140	20.179	443,966
2012-12-27	40.620	40.750	40.270	40.550	20.309	670,490
2012-12-26	40.750	41.010	40.350	40.590	20.329	836,746
2012-12-24	40.710	41.040	40.670	40.760	20.414	479,983
2012-12-21	40.700	41.090	40.580	40.710	20.389	1,507,855

← NewerPage 58 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.