Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	34.600	35.000	34.130	34.420	15.595	653,875
2010-10-27	34.920	35.390	34.900	35.140	15.856	1,000,524
2010-10-26	35.450	35.520	35.140	35.160	15.865	701,038
2010-10-25	35.650	35.680	35.330	35.490	16.013	658,416
2010-10-22	35.650	35.740	35.300	35.490	16.013	358,517
2010-10-21	35.680	35.890	35.330	35.560	16.045	480,190
2010-10-20	34.890	35.970	34.870	35.650	16.086	1,054,601
2010-10-19	34.670	35.080	34.580	34.870	15.734	788,861
2010-10-18	34.400	35.080	34.400	35.080	15.828	703,824
2010-10-15	34.540	34.710	34.330	34.610	15.616	697,838
2010-10-14	34.430	34.750	34.200	34.280	15.468	565,020
2010-10-13	34.520	34.980	34.360	34.660	15.639	744,175
2010-10-12	34.240	34.500	34.090	34.460	15.549	520,954
2010-10-11	34.100	34.400	34.070	34.230	15.445	388,858
2010-10-08	34.240	34.450	34.100	34.220	15.440	644,381
2010-10-07	34.400	34.400	34.130	34.210	15.436	562,027
2010-10-06	34.320	34.330	34.110	34.330	15.490	639,221
2010-10-05	34.360	34.400	34.000	34.320	15.486	989,275
2010-10-04	33.900	34.200	33.730	34.200	15.431	1,128,802
2010-10-01	33.720	33.970	33.600	33.970	15.328	943,867
2010-09-30	33.890	33.940	33.380	33.720	15.215	1,362,137
2010-09-29	33.600	33.900	33.540	33.780	15.242	992,578
2010-09-28	33.510	33.850	33.330	33.820	15.195	1,416,110
2010-09-27	33.800	33.800	33.280	33.500	15.051	1,011,876
2010-09-24	33.830	33.830	33.200	33.810	15.190	1,793,616
2010-09-23	32.880	33.510	32.750	33.490	15.047	5,947,829
2010-09-22	34.060	34.380	33.810	33.830	15.199	939,430
2010-09-21	34.710	34.710	34.090	34.120	15.330	595,567
2010-09-20	33.960	34.790	33.850	34.710	15.595	665,330
2010-09-17	33.900	33.980	33.480	33.930	15.244	686,693
2010-09-16	34.000	34.170	33.630	33.780	15.177	482,460
2010-09-15	33.810	34.410	33.630	34.090	15.316	521,779
2010-09-14	33.590	34.100	33.510	33.950	15.253	575,650
2010-09-13	33.300	33.730	33.190	33.710	15.146	504,545
2010-09-10	32.910	33.150	32.880	33.070	14.858	385,968
2010-09-09	33.770	33.770	32.930	32.930	14.795	505,474
2010-09-08	33.180	33.330	33.080	33.170	14.903	659,551
2010-09-07	33.560	33.700	33.000	33.030	14.840	674,412
2010-09-03	33.910	34.050	33.500	33.780	15.177	631,790
2010-09-02	33.540	33.790	33.240	33.780	15.177	561,408
2010-09-01	32.900	33.470	32.690	33.460	15.033	1,058,006
2010-08-31	32.180	32.700	32.050	32.590	14.642	801,245
2010-08-30	32.540	32.710	32.200	32.230	14.481	514,452
2010-08-27	32.710	32.730	31.940	32.690	14.623	729,211
2010-08-26	32.680	32.810	32.340	32.380	14.484	564,298
2010-08-25	31.760	32.640	31.740	32.520	14.547	625,082
2010-08-24	31.680	32.470	31.550	32.090	14.354	637,879
2010-08-23	32.160	32.330	31.940	31.990	14.309	428,796
2010-08-20	32.070	32.370	31.940	32.070	14.345	676,373
2010-08-19	33.000	33.200	32.000	32.190	14.399	738,190
2010-08-18	32.890	33.170	32.650	32.830	14.685	333,336
2010-08-17	32.930	33.230	32.660	33.030	14.775	612,286
2010-08-16	32.330	32.830	32.310	32.650	14.605	505,061
2010-08-13	31.950	32.830	31.930	32.480	14.529	670,078
2010-08-12	32.160	32.430	31.900	31.960	14.296	435,814
2010-08-11	32.230	32.870	32.220	32.410	14.497	1,107,233
2010-08-10	32.480	33.080	32.470	32.730	14.640	832,514
2010-08-09	32.580	32.890	32.350	32.790	14.667	478,745
2010-08-06	31.820	32.500	31.820	32.390	14.488	509,086
2010-08-05	32.580	32.720	32.260	32.280	14.439	489,168

← NewerPage 68 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.