Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	41.160	41.680	41.090	41.410	20.504	1,349,856
2012-09-21	41.380	41.420	41.070	41.160	20.381	1,539,641
2012-09-20	41.420	41.460	41.070	41.190	20.395	823,226
2012-09-19	41.880	42.100	41.530	41.530	20.564	917,035
2012-09-18	42.320	42.330	41.780	41.820	20.707	894,434
2012-09-17	42.210	42.530	42.160	42.160	20.876	744,072
2012-09-14	42.150	42.480	42.060	42.200	20.895	1,143,146
2012-09-13	42.330	42.510	42.000	42.140	20.866	1,274,726
2012-09-12	42.270	42.450	41.870	42.010	20.801	1,065,746
2012-09-11	42.550	42.740	42.150	42.260	20.925	1,092,682
2012-09-10	42.670	42.820	42.400	42.510	21.049	1,133,033
2012-09-07	42.150	43.220	42.090	42.780	21.183	1,869,984
2012-09-06	44.020	44.220	42.050	42.210	20.900	7,586,645
2012-09-05	42.740	42.800	42.120	42.480	21.034	828,799
2012-09-04	42.050	42.730	41.770	42.720	21.153	1,113,528
2012-08-31	42.460	42.550	41.770	42.130	20.861	4,871,143
2012-08-30	42.510	42.530	42.020	42.270	20.930	873,382
2012-08-29	42.910	42.950	42.500	42.650	21.044	817,241
2012-08-28	42.250	42.960	42.210	42.960	21.196	1,121,784
2012-08-27	42.360	42.530	42.010	42.310	20.876	643,452
2012-08-24	41.910	42.450	41.880	42.350	20.896	915,694
2012-08-23	41.780	42.030	41.650	41.840	20.644	698,767
2012-08-22	41.770	41.930	41.410	41.900	20.673	792,886
2012-08-21	41.980	42.130	41.710	41.850	20.649	959,966
2012-08-20	41.800	42.240	41.660	41.980	20.713	1,189,896
2012-08-17	41.450	41.950	41.450	41.720	20.585	904,548
2012-08-16	40.780	41.800	40.670	41.540	20.496	1,541,705
2012-08-15	40.610	40.790	40.530	40.600	20.032	649,954
2012-08-14	40.600	40.780	40.450	40.670	20.067	602,275
2012-08-13	40.520	40.810	40.430	40.590	20.027	614,762
2012-08-10	40.470	40.680	40.260	40.580	20.022	798,871
2012-08-09	40.940	40.940	40.460	40.510	19.988	756,972
2012-08-08	40.780	40.910	40.600	40.860	20.160	536,537
2012-08-07	41.280	41.280	40.640	40.750	20.106	596,083
2012-08-06	41.450	41.550	41.120	41.150	20.303	414,554
2012-08-03	41.520	41.800	41.290	41.410	20.432	472,966
2012-08-02	40.850	41.270	40.730	41.220	20.338	459,343
2012-08-01	41.410	41.500	40.870	40.960	20.210	506,506
2012-07-31	41.310	41.410	41.070	41.200	20.328	499,901
2012-07-30	41.190	41.420	41.020	41.220	20.338	585,350
2012-07-27	41.220	41.410	40.840	41.290	20.300	703,514
2012-07-26	42.000	42.010	40.490	40.910	20.114	1,036,438
2012-07-25	41.760	41.830	41.440	41.660	20.482	444,482
2012-07-24	41.680	41.880	41.440	41.730	20.517	633,751
2012-07-23	41.030	41.890	41.000	41.660	20.482	542,006
2012-07-20	41.420	41.690	41.370	41.530	20.418	577,610
2012-07-19	42.220	42.290	41.390	41.700	20.502	692,678
2012-07-18	42.280	42.400	42.000	42.110	20.704	576,682
2012-07-17	42.330	42.400	41.930	42.300	20.797	936,230
2012-07-16	42.500	42.600	41.870	42.170	20.733	1,016,830
2012-07-13	42.010	42.510	41.910	42.510	20.900	712,080
2012-07-12	41.590	42.150	41.330	41.950	20.625	577,817
2012-07-11	41.550	41.750	41.370	41.710	20.507	831,173
2012-07-10	41.890	41.950	41.420	41.550	20.428	700,728
2012-07-09	42.110	42.130	41.350	41.730	20.517	1,174,416
2012-07-06	41.760	42.100	41.750	42.100	20.699	397,939
2012-07-05	42.000	42.130	41.790	41.930	20.615	478,229
2012-07-03	42.000	42.230	41.940	42.090	20.694	375,338
2012-07-02	41.870	42.120	41.720	42.040	20.669	607,229
2012-06-29	41.890	41.890	41.480	41.770	20.536	1,119,101

← NewerPage 60 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.