Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	32.850	32.910	32.570	32.710	14.632	445,721
2010-08-03	33.090	33.100	32.360	32.630	14.596	452,222
2010-08-02	32.620	33.170	32.490	33.150	14.828	728,489
2010-07-30	31.570	32.300	31.350	32.090	14.354	676,476
2010-07-29	32.770	32.990	31.710	31.810	14.229	511,666
2010-07-28	32.820	33.040	32.330	32.600	14.518	481,944
2010-07-27	32.990	33.170	32.380	32.800	14.607	588,240
2010-07-26	32.010	32.890	32.000	32.840	14.625	723,535
2010-07-23	31.830	32.180	31.210	32.110	14.300	547,682
2010-07-22	31.020	31.950	30.990	31.860	14.188	796,601
2010-07-21	31.530	31.530	30.660	30.680	13.663	676,786
2010-07-20	30.650	31.440	30.420	31.250	13.917	916,106
2010-07-19	30.900	31.210	30.500	30.990	13.801	527,868
2010-07-16	31.720	31.760	30.580	30.730	13.685	827,148
2010-07-15	31.880	31.990	31.370	31.840	14.179	333,646
2010-07-14	31.910	32.130	31.500	31.940	14.224	480,809
2010-07-13	31.600	32.000	31.390	31.910	14.211	726,012
2010-07-12	31.520	31.670	31.190	31.370	13.970	513,110
2010-07-09	31.260	31.670	31.200	31.600	14.073	383,801
2010-07-08	31.460	31.730	30.760	31.390	13.979	540,665
2010-07-07	29.460	31.060	29.460	31.060	13.832	928,078
2010-07-06	30.690	30.800	29.120	29.330	13.062	1,221,682
2010-07-02	30.330	30.710	29.920	30.300	13.494	747,271
2010-07-01	30.270	30.420	29.500	30.220	13.458	740,873
2010-06-30	30.670	31.310	30.260	30.330	13.507	763,577
2010-06-29	31.030	31.190	30.550	30.650	13.650	1,064,714
2010-06-28	31.740	32.070	31.110	31.340	13.893	700,418
2010-06-25	31.070	31.950	30.750	31.860	14.123	950,988
2010-06-24	30.900	31.670	30.630	30.650	13.587	1,009,502
2010-06-23	30.940	31.470	30.660	31.010	13.746	572,966
2010-06-22	31.870	32.070	30.860	30.880	13.689	541,697
2010-06-21	32.370	32.670	31.630	31.740	14.070	517,548
2010-06-18	32.720	32.750	32.040	32.090	14.225	643,452
2010-06-17	32.380	32.750	32.140	32.690	14.491	375,751
2010-06-16	32.280	33.150	32.210	32.510	14.411	622,399
2010-06-15	32.410	33.030	32.180	33.030	14.642	612,492
2010-06-14	32.050	32.390	31.730	32.250	14.296	974,930
2010-06-11	31.210	31.830	31.080	31.830	14.110	447,991
2010-06-10	30.870	31.500	30.660	31.470	13.950	671,935
2010-06-09	30.490	31.050	30.140	30.330	13.445	500,830
2010-06-08	29.690	30.370	29.200	30.270	13.418	803,309
2010-06-07	29.620	30.370	29.500	29.690	13.161	498,559
2010-06-04	30.770	30.930	29.500	29.600	13.121	1,164,818
2010-06-03	31.670	31.670	30.930	31.150	13.808	362,954
2010-06-02	30.790	31.380	30.370	31.380	13.910	686,074
2010-06-01	31.010	31.270	30.460	30.540	13.538	684,835
2010-05-28	31.840	31.940	31.120	31.140	13.804	592,471
2010-05-27	31.190	32.000	30.900	31.950	14.163	707,849
2010-05-26	31.150	31.900	30.570	30.670	13.532	767,705
2010-05-25	29.580	31.010	29.170	30.940	13.651	906,096
2010-05-24	31.250	31.250	30.300	30.330	13.382	764,712
2010-05-21	29.300	30.890	28.890	30.770	13.576	1,139,534
2010-05-20	30.010	30.500	29.490	29.650	13.082	1,332,828
2010-05-19	31.000	31.430	30.150	30.680	13.537	976,582
2010-05-18	31.940	32.250	31.210	31.240	13.784	855,425
2010-05-17	31.890	32.180	30.870	31.530	13.912	605,371
2010-05-14	32.330	32.380	31.600	31.730	14.000	855,012
2010-05-13	32.740	32.910	32.390	32.450	14.318	604,339
2010-05-12	32.400	32.950	32.250	32.710	14.432	668,323
2010-05-11	31.630	32.620	31.570	32.370	14.282	697,116

← NewerPage 69 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.