Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	40.860	41.020	40.650	40.880	20.474	1,026,221
2012-12-19	41.060	41.060	40.580	40.610	20.339	944,074
2012-12-18	40.820	40.980	40.620	40.960	20.515	672,658
2012-12-17	40.490	40.850	40.130	40.790	20.429	745,207
2012-12-14	40.270	40.480	40.230	40.360	20.214	487,414
2012-12-13	40.370	40.560	40.150	40.280	20.174	700,006
2012-12-12	40.580	40.750	40.300	40.350	20.209	892,267
2012-12-11	40.680	40.790	40.430	40.570	20.319	779,470
2012-12-10	40.580	40.850	40.420	40.560	20.314	774,310
2012-12-07	40.610	40.790	40.560	40.640	20.354	847,891
2012-12-06	40.170	40.670	40.150	40.660	20.364	896,808
2012-12-05	40.420	40.470	40.060	40.170	20.119	616,001
2012-12-04	40.130	40.460	40.130	40.330	20.199	583,080
2012-12-03	40.570	40.670	40.070	40.250	20.159	1,238,606
2012-11-30	39.370	40.680	39.310	40.680	20.374	3,626,035
2012-11-29	39.370	39.480	38.920	39.340	19.703	1,243,354
2012-11-28	39.220	39.530	39.130	39.310	19.613	864,610
2012-11-27	39.320	39.550	38.860	39.450	19.682	1,208,162
2012-11-26	39.280	39.650	39.070	39.510	19.712	879,367
2012-11-23	39.560	39.700	39.160	39.330	19.623	338,393
2012-11-21	39.450	39.620	38.840	39.390	19.652	882,566
2012-11-20	38.590	39.300	38.520	39.300	19.608	1,085,664
2012-11-19	38.700	38.760	38.200	38.420	19.169	983,393
2012-11-16	37.510	38.570	37.510	38.400	19.159	1,223,333
2012-11-15	37.450	38.000	37.370	37.500	18.709	1,358,731
2012-11-14	37.720	37.990	37.330	37.460	18.690	1,184,117
2012-11-13	37.790	38.160	37.550	37.840	18.879	731,069
2012-11-12	38.410	38.460	38.000	38.020	18.969	555,835
2012-11-09	38.410	38.660	37.950	38.400	19.159	871,008
2012-11-08	38.800	38.830	38.540	38.600	19.258	1,063,373
2012-11-07	39.100	39.280	38.710	38.830	19.373	1,055,839
2012-11-06	39.470	39.470	39.100	39.310	19.613	636,847
2012-11-05	39.620	39.630	39.140	39.280	19.598	824,155
2012-11-02	39.730	39.790	39.380	39.460	19.687	1,016,830
2012-11-01	39.160	39.840	38.840	39.560	19.737	1,285,769
2012-10-31	39.590	39.790	38.920	39.270	19.593	1,308,576
2012-10-26	40.170	40.170	38.810	39.610	19.686	1,414,975
2012-10-25	40.780	40.880	40.060	40.180	19.970	869,770
2012-10-24	40.650	40.830	40.520	40.750	20.253	629,210
2012-10-23	40.770	40.990	40.380	40.630	20.193	683,494
2012-10-22	40.940	41.090	40.750	40.940	20.347	567,187
2012-10-19	41.320	41.470	40.940	40.940	20.347	811,565
2012-10-18	41.190	41.480	41.150	41.330	20.541	697,632
2012-10-17	41.260	41.370	40.770	41.140	20.447	895,466
2012-10-16	41.550	41.630	41.210	41.330	20.541	926,117
2012-10-15	41.430	41.700	41.050	41.440	20.596	1,060,586
2012-10-12	41.000	41.280	40.890	41.000	20.377	484,214
2012-10-11	41.340	41.410	40.990	41.040	20.397	691,234
2012-10-10	41.110	41.370	40.950	41.130	20.442	589,788
2012-10-09	41.090	41.290	40.880	40.920	20.337	459,137
2012-10-08	41.240	41.290	40.940	41.100	20.427	562,234
2012-10-05	41.350	41.550	41.130	41.240	20.496	742,730
2012-10-04	41.470	41.580	41.040	41.300	20.526	759,139
2012-10-03	41.310	41.590	41.050	41.350	20.551	1,083,394
2012-10-02	40.860	41.100	40.750	41.090	20.422	861,720
2012-10-01	41.070	41.130	40.360	40.760	20.258	1,202,280
2012-09-28	40.720	41.100	40.500	40.890	20.322	1,260,382
2012-09-27	40.690	40.900	40.560	40.720	20.238	854,186
2012-09-26	40.800	41.010	40.350	40.620	20.113	1,216,625
2012-09-25	41.410	41.660	40.790	40.840	20.222	1,284,634

← NewerPage 59 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.