Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	35.010	35.210	34.700	34.790	16.720	775,238
2012-01-05	34.500	35.060	34.400	34.880	16.763	718,375
2012-01-04	34.650	34.820	34.510	34.520	16.590	900,626
2012-01-03	35.460	35.640	34.300	34.820	16.734	1,337,885
2011-12-30	35.400	35.620	34.960	34.960	16.801	578,230
2011-12-29	35.130	35.330	35.090	35.250	16.941	448,198
2011-12-28	35.550	35.550	35.000	35.060	16.849	544,896
2011-12-27	35.250	35.760	35.040	35.590	17.034	633,132
2011-12-23	35.220	35.380	35.030	35.250	16.871	393,192
2011-12-22	34.960	35.240	34.940	35.100	16.799	732,101
2011-12-21	34.750	34.980	34.470	34.930	16.718	687,931
2011-12-20	34.410	34.730	34.290	34.700	16.608	1,046,758
2011-12-19	34.630	34.750	33.960	33.960	16.254	1,020,751
2011-12-16	34.450	34.580	34.210	34.580	16.551	2,734,594
2011-12-15	34.050	34.390	33.870	34.330	16.431	1,063,889
2011-12-14	33.460	34.030	33.350	33.730	16.144	895,673
2011-12-13	33.880	34.050	33.330	33.470	16.019	825,394
2011-12-12	33.720	33.920	33.430	33.720	16.139	759,965
2011-12-09	33.550	33.990	33.540	33.900	16.225	702,276
2011-12-08	33.740	33.800	33.320	33.410	15.991	742,008
2011-12-07	33.250	33.950	33.100	33.880	16.216	907,850
2011-12-06	33.400	33.550	33.120	33.410	15.991	524,978
2011-12-05	33.640	33.660	33.160	33.380	15.976	574,308
2011-12-02	33.600	33.740	33.150	33.260	15.919	816,622
2011-12-01	33.650	33.730	33.220	33.390	15.981	772,349
2011-11-30	33.600	33.920	33.210	33.860	16.206	1,370,290
2011-11-29	33.160	33.290	32.940	33.040	15.813	588,653
2011-11-28	33.360	33.400	32.760	33.160	15.802	790,306
2011-11-25	32.460	33.000	32.460	32.500	15.487	356,143
2011-11-23	32.920	33.080	32.380	32.410	15.444	945,002
2011-11-22	33.150	33.360	32.790	33.140	15.792	603,410
2011-11-21	33.370	33.420	32.810	33.070	15.759	869,460
2011-11-18	33.600	33.720	33.210	33.720	16.068	626,837
2011-11-17	33.500	33.940	33.260	33.360	15.897	1,361,930
2011-11-16	33.390	34.030	33.120	33.470	15.949	1,296,295
2011-11-15	33.140	33.500	32.860	33.390	15.911	858,727
2011-11-14	33.200	33.310	32.770	33.060	15.754	834,475
2011-11-11	33.000	33.370	32.700	33.280	15.859	595,258
2011-11-10	33.250	33.250	32.440	32.630	15.549	730,862
2011-11-09	33.220	33.470	32.700	32.800	15.630	1,137,986
2011-11-08	33.600	33.870	32.920	33.790	16.102	681,636
2011-11-07	33.590	33.820	33.050	33.550	15.987	718,375
2011-11-04	33.560	33.650	33.090	33.500	15.964	680,501
2011-11-03	33.380	33.790	32.860	33.790	16.102	1,160,174
2011-11-02	33.180	33.450	32.670	33.190	15.816	925,085
2011-11-01	32.890	33.440	32.560	32.620	15.544	1,622,407
2011-10-31	33.730	33.950	33.210	33.410	15.921	1,201,042
2011-10-28	33.750	33.980	33.630	33.950	16.178	878,335
2011-10-27	34.100	34.100	33.430	34.050	16.157	1,530,250
2011-10-26	33.530	33.660	33.080	33.540	15.915	891,029
2011-10-25	33.710	33.850	33.100	33.160	15.734	929,729
2011-10-24	33.330	33.930	33.070	33.850	16.062	949,027
2011-10-21	32.950	33.260	32.700	33.230	15.767	866,570
2011-10-20	32.700	32.820	31.850	32.550	15.445	855,322
2011-10-19	32.750	33.080	32.420	32.500	15.421	1,050,886
2011-10-18	32.110	33.000	32.000	32.910	15.616	1,419,826
2011-10-17	32.320	32.450	31.920	32.020	15.193	1,278,648
2011-10-14	32.100	32.490	31.920	32.440	15.393	1,175,654
2011-10-13	31.370	32.050	31.100	31.720	15.051	1,356,770
2011-10-12	31.310	31.870	31.110	31.460	14.928	1,163,580

← NewerPage 63 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.