Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	31.620	31.850	30.990	31.080	14.747	1,913,431
2011-10-10	31.290	31.900	31.160	31.880	15.127	1,067,088
2011-10-07	31.840	31.950	30.740	30.780	14.605	1,367,710
2011-10-06	31.290	31.790	31.000	31.770	15.075	1,148,513
2011-10-05	31.600	31.680	30.080	31.360	14.880	1,656,463
2011-10-04	30.230	31.790	29.780	31.710	15.046	2,167,200
2011-10-03	31.950	32.350	30.530	30.540	14.491	2,161,834
2011-09-30	33.230	33.330	32.230	32.240	15.298	2,479,483
2011-09-29	34.080	34.080	32.970	33.580	15.934	1,327,152
2011-09-28	34.000	34.040	33.460	33.510	15.832	2,253,269
2011-09-27	34.110	34.110	33.750	33.970	16.049	2,074,526
2011-09-26	33.780	33.900	33.080	33.820	15.978	1,383,706
2011-09-23	33.260	33.630	32.600	33.580	15.865	1,109,710
2011-09-22	32.580	33.710	32.500	33.300	15.732	2,151,823
2011-09-21	33.540	33.930	33.350	33.500	15.827	5,768,054
2011-09-20	34.640	34.870	34.400	34.430	16.266	885,869
2011-09-19	34.300	34.780	34.260	34.500	16.299	753,566
2011-09-16	34.630	34.950	34.280	34.940	16.507	962,753
2011-09-15	34.890	34.890	34.430	34.660	16.375	668,633
2011-09-14	34.600	34.880	34.000	34.520	16.309	890,513
2011-09-13	34.140	34.500	33.770	34.370	16.238	688,138
2011-09-12	33.370	34.040	33.240	34.010	16.068	964,507
2011-09-09	34.400	34.610	33.450	33.640	15.893	1,142,011
2011-09-08	34.370	34.820	34.040	34.610	16.351	985,044
2011-09-07	33.770	34.490	33.270	34.470	16.285	868,531
2011-09-06	32.470	33.460	32.410	33.270	15.718	816,931
2011-09-02	33.350	33.910	33.260	33.310	15.737	832,824
2011-09-01	34.560	34.590	33.800	33.840	15.987	716,002
2011-08-31	34.750	34.910	34.420	34.680	16.316	806,611
2011-08-30	34.600	34.790	34.120	34.580	16.269	550,056
2011-08-29	34.010	34.640	33.970	34.630	16.292	724,361
2011-08-26	33.190	33.790	32.560	33.640	15.826	571,934
2011-08-25	34.210	34.370	32.900	33.320	15.676	898,459
2011-08-24	33.280	34.020	33.200	34.020	16.005	740,254
2011-08-23	32.400	33.320	32.090	33.300	15.667	901,246
2011-08-22	32.650	32.650	31.700	32.300	15.196	853,980
2011-08-19	31.730	32.670	31.540	32.040	15.074	956,251
2011-08-18	31.940	32.640	31.510	32.310	15.201	1,601,045
2011-08-17	32.900	33.000	32.490	32.840	15.450	521,676
2011-08-16	32.650	32.810	32.320	32.640	15.356	850,574
2011-08-15	32.140	32.930	31.950	32.910	15.483	921,782
2011-08-12	32.330	32.570	31.500	31.660	14.895	957,799
2011-08-11	30.790	32.620	30.750	32.120	15.111	2,010,646
2011-08-10	30.860	31.820	30.410	30.750	14.467	2,485,572
2011-08-09	28.670	31.440	28.500	31.340	14.744	3,280,934
2011-08-08	29.270	29.520	27.930	28.040	13.192	2,988,775
2011-08-05	30.830	30.860	29.770	30.010	14.119	2,497,853
2011-08-04	31.290	31.480	30.520	30.580	14.387	1,913,328
2011-08-03	31.540	31.650	30.880	31.560	14.848	1,458,629
2011-08-02	32.430	32.430	31.600	31.640	14.886	1,143,456
2011-08-01	33.790	33.920	32.420	32.500	15.290	1,313,323
2011-07-29	32.510	32.660	32.190	32.460	15.271	672,761
2011-07-28	33.140	33.220	32.560	32.670	15.370	746,136
2011-07-27	34.050	34.070	33.200	33.220	15.561	705,372
2011-07-26	34.150	34.280	33.900	34.110	15.978	405,576
2011-07-25	34.280	34.390	34.060	34.120	15.982	404,647
2011-07-22	34.520	34.620	34.340	34.540	16.179	323,222
2011-07-21	34.380	34.590	34.300	34.430	16.127	422,398
2011-07-20	34.120	34.370	34.010	34.230	16.034	564,401
2011-07-19	34.060	34.140	33.880	34.070	15.959	684,938

← NewerPage 64 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.