Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	31.090	31.890	31.000	31.880	14.066	1,108,678
2010-05-07	30.020	31.050	29.580	30.240	13.343	1,349,856
2010-05-06	31.230	31.570	28.420	30.020	13.245	2,057,705
2010-05-05	31.160	31.800	30.640	31.540	13.916	1,001,453
2010-05-04	32.460	32.820	31.620	31.840	14.048	1,124,467
2010-05-03	32.440	33.140	32.100	32.910	14.521	1,005,271
2010-04-30	33.680	34.270	32.780	32.790	14.468	1,289,587
2010-04-29	33.530	34.540	32.990	34.380	15.169	1,180,918
2010-04-28	33.150	33.420	33.000	33.170	14.572	850,368
2010-04-27	33.560	33.860	32.870	32.890	14.449	799,903
2010-04-26	33.320	33.960	33.200	33.570	14.748	739,428
2010-04-23	33.140	33.500	32.870	33.290	14.625	683,700
2010-04-22	32.390	33.230	32.290	33.140	14.559	504,132
2010-04-21	31.900	32.850	31.900	32.650	14.344	585,247
2010-04-20	31.570	32.030	31.160	31.970	14.045	585,660
2010-04-19	31.240	31.850	31.090	31.510	13.843	457,589
2010-04-16	31.790	32.220	31.380	31.430	13.808	789,996
2010-04-15	32.500	32.540	31.860	31.880	14.006	798,355
2010-04-14	32.210	32.580	31.900	32.540	14.295	642,317
2010-04-13	31.320	32.090	31.260	31.980	14.049	598,147
2010-04-12	31.980	31.980	31.350	31.400	13.795	489,168
2010-04-09	31.730	31.920	31.500	31.750	13.948	807,953
2010-04-08	31.600	31.780	31.520	31.660	13.909	725,393
2010-04-07	31.630	31.920	31.470	31.720	13.935	1,242,528
2010-04-06	30.840	31.820	30.840	31.530	13.852	839,119
2010-04-05	30.670	31.060	30.450	31.050	13.641	526,526
2010-04-01	30.900	30.900	30.180	30.440	13.373	640,975
2010-03-31	30.660	31.190	30.620	30.690	13.483	809,501
2010-03-30	30.670	30.850	30.400	30.730	13.500	578,023
2010-03-29	30.880	30.880	30.600	30.840	13.486	628,798
2010-03-26	30.620	30.850	30.500	30.770	13.455	677,198
2010-03-25	30.750	30.880	30.480	30.520	13.346	1,038,398
2010-03-24	29.990	31.100	29.990	30.640	13.398	1,131,691
2010-03-23	30.010	30.340	30.000	30.220	13.215	764,299
2010-03-22	29.780	30.480	29.780	30.430	13.306	671,832
2010-03-19	29.960	30.500	29.660	29.960	13.101	1,448,722
2010-03-18	30.100	30.850	30.080	30.480	13.328	1,063,476
2010-03-17	29.960	30.400	29.960	30.210	13.210	856,044
2010-03-16	29.380	30.020	29.340	29.920	13.083	758,107
2010-03-15	29.220	29.500	28.980	29.290	12.808	656,558
2010-03-12	29.300	29.400	28.910	29.170	12.756	888,862
2010-03-11	29.090	29.380	28.820	29.220	12.777	565,020
2010-03-10	29.140	29.390	28.910	29.220	12.777	988,450
2010-03-09	28.530	29.200	28.500	29.120	12.734	745,723
2010-03-08	28.480	28.730	28.370	28.610	12.511	637,054
2010-03-05	28.170	28.540	27.960	28.440	12.436	808,159
2010-03-04	27.960	28.100	27.830	28.060	12.270	420,953
2010-03-03	28.100	28.300	27.800	27.960	12.226	633,545
2010-03-02	28.150	28.220	27.620	27.970	12.231	728,798
2010-03-01	28.060	28.310	27.740	27.980	12.235	922,195
2010-02-26	28.280	28.440	27.970	28.000	12.244	762,854
2010-02-25	28.220	28.330	27.850	28.310	12.379	505,577
2010-02-24	28.060	28.430	28.040	28.310	12.317	663,576
2010-02-23	28.280	28.570	27.710	28.030	12.195	1,135,819
2010-02-22	28.710	28.710	28.110	28.300	12.313	889,378
2010-02-19	28.630	28.790	28.440	28.580	12.434	819,718
2010-02-18	28.290	28.880	28.250	28.750	12.508	926,839
2010-02-17	27.950	28.320	27.900	28.320	12.321	1,039,018
2010-02-16	27.090	27.920	27.080	27.850	12.117	1,261,517
2010-02-12	26.020	27.050	25.800	26.990	11.743	1,169,153

← NewerPage 70 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.