Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	34.180	34.720	34.080	34.720	15.863	709,706
2011-01-24	33.980	34.380	33.930	34.190	15.620	591,130
2011-01-21	33.810	34.000	33.580	33.830	15.456	555,216
2011-01-20	33.850	34.110	33.650	33.700	15.397	735,713
2011-01-19	34.490	34.490	33.870	33.960	15.515	694,639
2011-01-18	33.860	34.440	33.650	34.420	15.726	931,483
2011-01-14	33.690	33.790	33.560	33.710	15.401	522,605
2011-01-13	33.650	33.780	33.490	33.680	15.387	452,429
2011-01-12	33.820	33.820	33.400	33.600	15.351	565,123
2011-01-11	33.810	33.930	33.400	33.550	15.328	579,158
2011-01-10	33.660	33.890	33.480	33.710	15.401	530,242
2011-01-07	33.680	33.980	33.580	33.810	15.447	533,234
2011-01-06	33.800	33.990	33.600	33.630	15.365	576,682
2011-01-05	33.800	34.030	33.720	33.860	15.470	613,937
2011-01-04	34.670	34.700	33.660	33.890	15.483	712,493
2011-01-03	34.410	34.600	34.200	34.580	15.799	1,086,696
2010-12-31	34.330	34.470	34.200	34.200	15.625	705,785
2010-12-30	34.480	34.560	34.350	34.410	15.721	464,606
2010-12-29	34.750	34.750	34.430	34.620	15.751	463,058
2010-12-28	34.720	34.720	34.390	34.650	15.765	556,454
2010-12-27	34.070	34.600	34.070	34.600	15.742	580,190
2010-12-23	34.600	34.610	34.180	34.220	15.569	523,637
2010-12-22	34.310	34.770	34.310	34.610	15.747	639,840
2010-12-21	34.210	34.360	34.140	34.360	15.633	555,938
2010-12-20	33.890	34.250	33.770	34.130	15.528	736,229
2010-12-17	33.420	33.890	33.330	33.890	15.419	2,318,078
2010-12-16	33.170	33.520	33.150	33.310	15.155	748,303
2010-12-15	33.880	34.000	33.140	33.160	15.087	1,258,008
2010-12-14	33.830	34.220	33.750	33.810	15.383	1,556,462
2010-12-13	33.750	33.920	33.540	33.850	15.401	887,107
2010-12-10	33.290	33.670	33.160	33.590	15.283	722,606
2010-12-09	33.530	33.670	33.180	33.220	15.114	731,791
2010-12-08	34.100	34.140	33.210	33.410	15.201	1,169,359
2010-12-07	33.860	34.240	33.760	34.060	15.496	1,823,131
2010-12-06	33.920	33.980	33.720	33.840	15.396	1,112,496
2010-12-03	33.330	34.020	33.100	34.020	15.478	7,760,846
2010-12-02	34.000	34.170	33.900	34.100	15.515	907,644
2010-12-01	34.350	34.350	33.650	34.000	15.469	934,682
2010-11-30	34.090	34.260	33.740	34.050	15.492	938,707
2010-11-29	34.190	34.500	33.920	34.310	15.610	750,986
2010-11-26	34.260	34.570	34.190	34.400	15.586	240,662
2010-11-24	34.090	34.470	33.940	34.390	15.581	665,227
2010-11-23	33.600	33.960	33.550	33.820	15.323	702,070
2010-11-22	33.560	33.920	33.510	33.850	15.336	635,402
2010-11-19	33.340	33.760	33.000	33.690	15.264	808,262
2010-11-18	33.990	34.120	33.220	33.340	15.105	751,502
2010-11-17	33.180	33.790	33.170	33.650	15.246	599,695
2010-11-16	33.610	33.760	32.910	33.130	15.010	1,162,961
2010-11-15	34.070	34.220	33.770	33.820	15.323	579,468
2010-11-12	33.820	34.140	33.630	33.860	15.341	675,960
2010-11-11	33.970	34.320	33.910	34.040	15.422	552,017
2010-11-10	34.190	34.570	33.910	34.110	15.454	828,902
2010-11-09	35.220	35.220	34.030	34.190	15.490	793,298
2010-11-08	35.160	35.280	34.700	35.060	15.885	365,741
2010-11-05	35.090	35.470	34.970	35.220	15.957	454,390
2010-11-04	34.590	35.160	34.550	35.130	15.916	761,513
2010-11-03	34.240	34.470	34.200	34.310	15.545	581,738
2010-11-02	34.740	34.960	34.210	34.240	15.513	952,639
2010-11-01	34.500	34.630	34.210	34.450	15.608	777,922
2010-10-29	34.320	34.710	34.280	34.280	15.531	726,838

← NewerPage 67 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.