Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	38.890	38.980	38.680	38.940	18.935	600,934
2012-04-02	38.730	39.100	38.710	38.840	18.886	673,070
2012-03-30	38.860	39.030	38.700	38.730	18.833	598,870
2012-03-29	38.620	38.790	38.310	38.690	18.813	488,962
2012-03-28	38.760	38.950	38.500	38.920	18.854	741,802
2012-03-27	38.550	38.900	38.430	38.760	18.777	669,665
2012-03-26	38.380	38.580	38.190	38.490	18.646	584,318
2012-03-23	38.060	38.370	37.770	38.150	18.481	516,516
2012-03-22	37.950	38.100	37.570	37.960	18.389	606,094
2012-03-21	38.170	38.240	38.000	38.050	18.433	433,750
2012-03-20	37.960	38.230	37.890	38.080	18.447	451,913
2012-03-19	37.960	38.220	37.810	38.100	18.457	617,342
2012-03-16	38.020	38.030	37.750	37.930	18.375	769,253
2012-03-15	37.960	38.000	37.630	37.970	18.394	521,470
2012-03-14	37.960	38.190	37.680	37.850	18.336	565,846
2012-03-13	37.650	38.040	37.480	38.040	18.428	879,367
2012-03-12	37.030	37.520	37.000	37.410	18.123	525,082
2012-03-09	37.000	37.150	36.810	36.960	17.905	684,319
2012-03-08	37.330	37.350	36.860	36.900	17.876	806,508
2012-03-07	37.060	37.270	36.800	37.260	18.050	502,068
2012-03-06	36.910	37.180	36.810	36.980	17.914	650,986
2012-03-05	36.840	37.180	36.760	37.160	18.002	604,133
2012-03-02	36.840	36.960	36.620	36.830	17.842	507,434
2012-03-01	36.910	37.070	36.680	36.930	17.890	671,110
2012-02-29	36.660	37.000	36.560	36.890	17.871	776,477
2012-02-28	36.820	36.860	36.340	36.550	17.706	575,443
2012-02-27	37.090	37.150	36.770	36.830	17.771	699,799
2012-02-24	37.000	37.350	36.860	37.190	17.945	779,573
2012-02-23	36.570	36.940	36.450	36.940	17.824	587,311
2012-02-22	36.550	36.700	36.250	36.430	17.578	675,444
2012-02-21	36.710	36.920	36.340	36.550	17.636	689,170
2012-02-17	36.810	36.930	36.420	36.780	17.747	614,866
2012-02-16	36.510	37.040	36.510	36.680	17.699	681,223
2012-02-15	36.800	36.830	36.320	36.510	17.617	601,243
2012-02-14	36.910	36.910	36.450	36.600	17.660	566,981
2012-02-13	37.100	37.230	36.810	36.950	17.829	609,706
2012-02-10	36.800	37.190	36.750	36.960	17.834	556,454
2012-02-09	37.410	37.640	36.900	37.140	17.921	756,766
2012-02-08	37.230	37.490	37.100	37.360	18.027	588,756
2012-02-07	37.030	37.400	37.000	37.280	17.988	553,152
2012-02-06	37.190	37.300	36.890	37.110	17.906	489,994
2012-02-03	37.260	37.350	36.950	37.300	17.998	666,156
2012-02-02	36.850	37.060	36.700	37.000	17.853	568,219
2012-02-01	36.550	36.900	36.510	36.840	17.776	808,262
2012-01-31	36.520	36.650	36.240	36.400	17.563	732,514
2012-01-30	36.310	36.450	36.080	36.340	17.535	826,838
2012-01-27	36.500	36.670	36.380	36.610	17.594	576,372
2012-01-26	36.480	36.600	36.300	36.530	17.556	618,065
2012-01-25	35.910	36.330	35.800	36.300	17.445	649,747
2012-01-24	35.590	35.970	35.550	35.900	17.253	607,848
2012-01-23	35.660	35.920	35.640	35.690	17.152	810,636
2012-01-20	35.570	35.650	35.340	35.610	17.114	1,053,259
2012-01-19	35.820	36.080	35.610	35.790	17.200	1,347,689
2012-01-18	35.870	36.250	35.810	35.880	17.243	1,072,661
2012-01-17	35.900	36.040	35.700	35.820	17.215	888,139
2012-01-13	35.270	35.670	35.140	35.670	17.143	666,878
2012-01-12	35.660	35.660	35.210	35.400	17.013	557,899
2012-01-11	35.330	35.710	35.220	35.480	17.051	813,216
2012-01-10	35.160	35.470	35.110	35.310	16.970	605,062
2012-01-09	35.000	35.030	34.750	35.020	16.830	640,872

← NewerPage 62 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.