Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	35.290	35.300	34.910	35.290	16.324	612,182
2011-04-19	34.770	34.990	34.750	34.970	16.176	515,278
2011-04-18	34.860	35.040	34.460	34.670	16.038	811,152
2011-04-15	34.970	35.130	34.800	35.070	16.223	750,883
2011-04-14	34.420	34.990	34.400	34.930	16.158	716,930
2011-04-13	34.880	34.880	34.510	34.540	15.977	612,182
2011-04-12	34.420	34.880	34.420	34.660	16.033	514,968
2011-04-11	34.690	34.960	34.550	34.590	16.001	560,995
2011-04-08	34.930	34.950	34.510	34.640	16.024	454,493
2011-04-07	35.040	35.070	34.630	34.710	16.056	636,847
2011-04-06	35.100	35.100	34.860	35.050	16.213	659,242
2011-04-05	34.870	35.150	34.870	35.000	16.190	768,943
2011-04-04	35.000	35.050	34.890	35.040	16.209	999,595
2011-04-01	35.000	35.000	34.700	34.900	16.144	1,027,150
2011-03-31	34.810	34.980	34.710	34.950	16.167	1,543,356
2011-03-30	34.770	34.860	34.570	34.830	16.112	1,008,264
2011-03-29	34.720	34.810	34.290	34.770	16.017	861,410
2011-03-28	34.650	34.780	34.540	34.650	15.961	651,295
2011-03-25	34.550	34.780	34.300	34.620	15.948	692,885
2011-03-24	34.410	34.480	33.960	34.410	15.851	813,938
2011-03-23	34.480	34.480	33.900	34.220	15.763	943,145
2011-03-22	34.800	34.800	34.360	34.430	15.860	795,053
2011-03-21	34.750	34.790	34.550	34.760	16.012	920,750
2011-03-18	34.750	34.750	34.300	34.640	15.957	1,142,011
2011-03-17	34.600	34.630	34.180	34.560	15.920	1,011,360
2011-03-16	34.450	34.540	34.080	34.250	15.777	1,458,835
2011-03-15	34.030	34.530	33.810	34.400	15.846	1,522,510
2011-03-14	34.430	34.500	34.250	34.360	15.828	864,197
2011-03-11	34.250	34.560	34.140	34.540	15.911	1,031,587
2011-03-10	34.290	34.530	34.250	34.350	15.823	1,761,005
2011-03-09	34.510	34.700	34.350	34.700	15.984	7,232,256
2011-03-08	35.030	35.600	34.970	35.250	16.238	878,026
2011-03-07	35.090	35.220	34.810	34.930	16.090	699,902
2011-03-04	35.240	35.280	34.810	34.880	16.067	518,167
2011-03-03	35.230	35.380	35.010	35.150	16.192	601,966
2011-03-02	35.200	35.500	34.880	34.880	16.067	852,845
2011-03-01	35.970	36.000	35.130	35.160	16.196	819,821
2011-02-28	35.990	36.120	35.660	35.970	16.570	826,632
2011-02-25	35.040	35.650	35.040	35.640	16.418	746,033
2011-02-24	35.200	35.370	34.830	35.020	16.066	738,396
2011-02-23	35.460	35.650	35.250	35.250	16.171	641,904
2011-02-22	35.290	35.780	35.250	35.470	16.272	759,449
2011-02-18	35.390	35.480	35.280	35.480	16.277	496,289
2011-02-17	35.160	35.370	34.940	35.310	16.199	641,182
2011-02-16	34.980	35.140	34.820	35.030	16.070	589,169
2011-02-15	35.060	35.120	34.700	34.780	15.955	544,793
2011-02-14	34.990	35.150	34.710	35.100	16.102	656,146
2011-02-11	34.830	35.090	34.610	34.800	15.965	587,311
2011-02-10	34.990	35.140	34.750	35.040	16.075	517,135
2011-02-09	34.940	35.140	34.830	34.860	15.992	456,144
2011-02-08	34.930	35.030	34.780	34.980	16.047	494,534
2011-02-07	34.700	34.930	34.630	34.830	15.978	452,842
2011-02-04	35.150	35.160	34.440	34.550	15.850	603,823
2011-02-03	34.850	35.170	34.700	35.000	16.056	537,982
2011-02-02	35.000	35.080	34.810	34.820	15.974	452,635
2011-02-01	35.110	35.220	34.680	35.080	16.093	679,262
2011-01-31	34.750	35.110	34.650	34.960	16.038	577,507
2011-01-28	35.070	35.070	34.500	34.540	15.845	582,254
2011-01-27	35.080	35.200	34.790	35.120	16.045	691,234
2011-01-26	34.870	34.980	34.500	34.810	15.904	560,582

← NewerPage 66 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.