Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	40.500	41.230	40.370	41.230	20.271	756,869
2012-06-27	40.720	40.780	40.500	40.710	19.944	643,039
2012-06-26	40.290	40.810	40.130	40.510	19.846	695,981
2012-06-25	39.800	40.370	39.800	40.210	19.699	645,000
2012-06-22	40.190	40.390	40.030	40.100	19.645	887,726
2012-06-21	40.600	40.650	39.920	40.070	19.630	663,163
2012-06-20	40.500	40.600	40.020	40.450	19.816	843,454
2012-06-19	40.270	40.680	40.250	40.470	19.826	744,175
2012-06-18	39.600	40.420	39.550	40.220	19.704	881,122
2012-06-15	39.940	40.000	39.620	39.660	19.429	988,140
2012-06-14	39.460	39.930	39.370	39.810	19.503	655,114
2012-06-13	39.390	39.740	39.100	39.360	19.282	517,342
2012-06-12	39.100	39.470	39.010	39.450	19.326	546,754
2012-06-11	40.140	40.140	38.890	38.920	19.067	873,691
2012-06-08	39.180	39.690	39.100	39.690	19.444	489,787
2012-06-07	40.040	40.040	39.080	39.140	19.174	800,729
2012-06-06	38.920	39.780	38.800	39.780	19.488	1,105,891
2012-06-05	37.750	38.690	37.640	38.640	18.929	738,706
2012-06-04	37.900	38.230	37.570	37.770	18.503	622,296
2012-06-01	37.830	38.330	37.600	37.800	18.518	998,357
2012-05-31	38.120	38.660	37.900	38.330	18.778	735,300
2012-05-30	38.860	38.860	38.040	38.040	18.636	604,855
2012-05-29	38.870	39.150	38.700	39.120	19.093	525,391
2012-05-25	38.760	38.870	38.470	38.590	18.834	414,967
2012-05-24	38.700	38.910	38.290	38.730	18.903	539,633
2012-05-23	38.580	38.700	38.160	38.630	18.854	417,960
2012-05-22	38.540	38.790	38.400	38.730	18.903	667,188
2012-05-21	38.110	38.420	37.680	38.420	18.751	795,362
2012-05-18	38.290	38.670	38.000	38.020	18.556	845,827
2012-05-17	39.340	39.380	38.370	38.370	18.727	1,016,314
2012-05-16	39.680	39.730	39.270	39.300	19.181	717,343
2012-05-15	39.350	39.660	39.130	39.530	19.293	740,047
2012-05-14	39.480	39.560	39.210	39.210	19.137	499,385
2012-05-11	39.050	39.860	39.020	39.670	19.362	589,685
2012-05-10	39.450	39.510	38.880	39.310	19.186	591,852
2012-05-09	39.240	39.420	39.070	39.250	19.157	751,606
2012-05-08	39.320	39.580	39.220	39.440	19.249	688,963
2012-05-07	39.200	39.500	39.200	39.430	19.244	547,992
2012-05-04	39.440	39.540	39.200	39.290	19.176	655,320
2012-05-03	39.450	39.600	39.390	39.440	19.249	801,348
2012-05-02	39.360	39.540	39.060	39.270	19.166	663,060
2012-05-01	39.390	39.820	39.340	39.440	19.249	609,086
2012-04-30	39.180	39.410	39.030	39.340	19.200	513,420
2012-04-27	39.500	39.510	39.080	39.250	19.157	636,847
2012-04-26	39.480	39.590	39.240	39.410	19.163	771,523
2012-04-25	39.220	39.560	39.160	39.460	19.188	736,745
2012-04-24	38.590	39.070	38.580	39.000	18.964	655,526
2012-04-23	38.370	38.540	38.200	38.520	18.731	609,499
2012-04-20	38.170	38.770	38.120	38.630	18.784	618,478
2012-04-19	38.060	38.450	37.900	37.980	18.468	892,474
2012-04-18	38.180	38.370	38.060	38.080	18.517	500,726
2012-04-17	38.270	38.450	37.990	38.230	18.590	611,254
2012-04-16	37.780	38.230	37.620	38.040	18.497	757,075
2012-04-13	37.640	38.060	37.500	37.510	18.239	636,538
2012-04-12	37.620	37.830	37.520	37.740	18.351	665,537
2012-04-11	37.200	37.710	37.110	37.680	18.322	700,728
2012-04-10	37.390	37.590	36.870	36.920	17.953	749,026
2012-04-09	37.110	37.330	36.900	37.310	18.142	814,145
2012-04-05	37.860	37.860	37.300	37.500	18.235	1,434,686
2012-04-04	38.760	38.840	38.400	38.500	18.721	808,262

← NewerPage 61 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.