Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	33.940	34.000	33.610	33.810	15.837	470,282
2011-07-15	33.910	34.100	33.710	34.060	15.954	536,434
2011-07-14	34.170	34.230	33.700	33.770	15.818	605,165
2011-07-13	34.690	34.710	34.080	34.080	15.964	703,514
2011-07-12	34.290	34.820	34.290	34.510	16.165	845,930
2011-07-11	34.670	34.780	34.390	34.420	16.123	479,364
2011-07-08	34.710	34.980	34.660	34.940	16.366	567,290
2011-07-07	34.810	35.030	34.720	35.010	16.399	746,239
2011-07-06	34.050	34.720	34.020	34.690	16.249	780,605
2011-07-05	34.080	34.180	33.800	34.160	16.001	632,100
2011-07-01	33.570	34.040	33.520	34.020	15.935	541,903
2011-06-30	33.800	33.840	33.480	33.490	15.687	759,346
2011-06-29	33.500	33.720	33.280	33.670	15.771	634,680
2011-06-28	33.210	33.400	33.040	33.390	15.572	538,498
2011-06-27	33.090	33.340	33.020	33.160	15.465	466,670
2011-06-24	33.080	33.250	32.750	33.090	15.432	673,174
2011-06-23	33.270	33.270	32.640	32.950	15.367	878,129
2011-06-22	33.710	33.800	33.500	33.510	15.628	711,667
2011-06-21	33.830	33.900	33.500	33.770	15.750	831,586
2011-06-20	33.480	33.730	33.450	33.630	15.684	589,066
2011-06-17	33.250	33.560	32.920	33.480	15.614	1,512,293
2011-06-16	32.750	33.110	32.630	33.050	15.414	750,986
2011-06-15	32.850	32.960	32.550	32.750	15.274	1,073,590
2011-06-14	32.560	33.020	32.490	33.010	15.395	929,832
2011-06-13	32.350	32.640	32.260	32.350	15.087	834,888
2011-06-10	33.100	33.260	32.190	32.280	15.055	1,755,329
2011-06-09	33.840	33.840	33.200	33.240	15.502	921,473
2011-06-08	33.900	34.040	33.700	33.710	15.722	592,884
2011-06-07	33.900	34.160	33.750	33.960	15.838	464,916
2011-06-06	34.190	34.330	33.730	33.750	15.740	699,799
2011-06-03	33.830	34.400	33.830	34.150	15.927	1,040,978
2011-06-02	34.270	34.420	34.070	34.120	15.913	758,830
2011-06-01	35.000	35.240	34.180	34.210	15.955	1,061,412
2011-05-31	35.220	35.220	34.870	35.140	16.389	1,046,551
2011-05-27	35.050	35.050	34.730	34.950	16.300	475,236
2011-05-26	34.760	35.040	34.510	35.000	16.256	470,695
2011-05-25	34.900	34.900	34.450	34.750	16.140	827,045
2011-05-24	34.900	35.020	34.720	34.850	16.186	495,257
2011-05-23	34.910	35.090	34.870	34.870	16.195	641,801
2011-05-20	35.380	35.460	35.060	35.120	16.311	579,984
2011-05-19	35.490	35.530	35.100	35.410	16.446	380,395
2011-05-18	35.000	35.350	34.800	35.350	16.418	579,674
2011-05-17	34.920	35.000	34.770	34.970	16.242	579,984
2011-05-16	34.960	35.120	34.820	34.980	16.246	554,803
2011-05-13	35.250	35.310	34.800	34.980	16.246	525,391
2011-05-12	35.120	35.310	34.910	35.240	16.367	576,888
2011-05-11	35.450	35.450	35.030	35.150	16.325	619,613
2011-05-10	35.490	35.530	35.350	35.450	16.465	892,267
2011-05-09	35.230	35.360	35.120	35.340	16.414	561,718
2011-05-06	35.790	35.840	35.220	35.230	16.362	639,118
2011-05-05	35.420	35.740	35.260	35.560	16.516	522,502
2011-05-04	35.600	35.650	35.320	35.520	16.497	559,757
2011-05-03	35.520	35.820	35.250	35.560	16.516	599,798
2011-05-02	35.770	35.960	35.250	35.520	16.497	859,346
2011-04-29	36.230	36.250	35.270	35.550	16.511	807,024
2011-04-28	35.910	36.350	35.880	36.070	16.753	889,171
2011-04-27	35.810	36.020	35.630	36.020	16.662	676,579
2011-04-26	35.730	35.920	35.530	35.730	16.528	689,892
2011-04-25	35.500	35.740	35.380	35.640	16.486	566,568
2011-04-21	35.350	35.530	35.060	35.510	16.426	574,721

← NewerPage 65 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.