Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	25.610	26.240	25.420	26.030	11.325	943,248
2010-02-10	25.580	25.820	25.280	25.750	11.203	944,177
2010-02-09	26.090	26.090	25.440	25.520	11.103	1,193,818
2010-02-08	26.420	26.500	25.740	25.740	11.199	892,267
2010-02-05	26.210	26.550	25.600	26.120	11.364	2,019,314
2010-02-04	26.960	27.300	26.000	26.020	11.321	1,526,328
2010-02-03	27.550	27.740	26.960	27.060	11.773	641,078
2010-02-02	27.860	28.000	27.480	27.700	12.052	818,582
2010-02-01	27.990	28.000	27.440	27.860	12.121	931,380
2010-01-29	27.820	27.950	27.470	27.930	12.152	1,033,445
2010-01-28	27.950	27.950	27.360	27.780	12.086	1,052,021
2010-01-27	27.190	27.840	26.880	27.840	12.050	935,921
2010-01-26	26.880	27.550	26.730	27.270	11.804	710,635
2010-01-25	26.620	26.990	26.250	26.850	11.622	787,210
2010-01-22	27.090	27.750	26.270	26.270	11.371	1,471,426
2010-01-21	27.600	27.850	26.920	26.920	11.652	1,048,925
2010-01-20	27.810	28.000	27.510	27.530	11.916	600,314
2010-01-19	27.500	28.100	27.500	27.950	12.098	1,042,630
2010-01-15	27.680	27.750	27.470	27.490	11.899	723,226
2010-01-14	27.530	27.740	27.420	27.540	11.920	698,458
2010-01-13	27.620	27.720	27.250	27.650	11.968	757,488
2010-01-12	27.150	27.380	27.090	27.340	11.834	637,879
2010-01-11	27.530	27.550	27.200	27.240	11.791	725,496
2010-01-08	26.990	27.500	26.960	27.450	11.881	814,970
2010-01-07	26.590	27.150	26.350	27.080	11.721	1,258,318
2010-01-06	26.610	26.610	26.260	26.520	11.479	1,002,588
2010-01-05	26.400	26.540	26.010	26.540	11.488	685,248
2010-01-04	26.260	26.500	25.960	26.100	11.297	904,961
2009-12-31	26.450	26.750	25.870	25.910	11.215	906,509
2009-12-30	26.490	26.490	26.000	26.440	11.444	797,014
2009-12-29	26.840	26.870	26.290	26.690	11.491	639,014
2009-12-28	26.860	26.990	26.590	26.710	11.499	611,873
2009-12-24	26.350	26.990	26.010	26.990	11.620	919,202
2009-12-23	26.680	26.800	26.340	26.440	11.383	558,828
2009-12-22	26.810	26.830	26.210	26.570	11.439	782,050
2009-12-21	27.410	27.450	26.650	26.800	11.538	1,504,966
2009-12-18	26.700	27.530	26.700	27.400	11.796	2,507,038
2009-12-17	26.440	26.870	26.190	26.870	11.568	1,163,374
2009-12-16	26.250	26.590	26.240	26.450	11.387	1,122,713
2009-12-15	26.220	26.510	26.050	26.480	11.400	1,149,958
2009-12-14	26.130	26.390	25.890	26.390	11.361	719,717
2009-12-11	25.410	26.030	25.290	26.030	11.206	1,039,327
2009-12-10	25.590	25.590	25.250	25.380	10.927	585,454
2009-12-09	25.640	25.640	25.320	25.380	10.927	627,146
2009-12-08	25.480	25.700	25.020	25.400	10.935	663,679
2009-12-07	25.770	25.790	25.240	25.560	11.004	633,854
2009-12-04	25.650	25.960	25.220	25.820	11.116	975,550
2009-12-03	25.580	25.890	25.150	25.290	10.888	971,215
2009-12-02	25.530	25.730	25.400	25.600	11.021	781,121
2009-12-01	25.290	25.670	25.270	25.530	10.991	865,229
2009-11-30	24.950	25.490	24.820	25.290	10.888	1,294,334
2009-11-27	24.760	25.100	24.600	24.930	10.733	493,399
2009-11-25	25.360	25.360	25.000	25.100	10.744	563,059
2009-11-24	25.370	25.430	24.860	24.990	10.697	1,100,318
2009-11-23	25.360	25.460	24.800	25.110	10.749	998,770
2009-11-20	25.160	25.250	24.660	25.090	10.740	1,075,757
2009-11-19	25.240	25.250	24.750	24.860	10.642	1,465,543
2009-11-18	24.710	25.370	24.710	25.310	10.834	1,696,195
2009-11-17	24.900	24.950	24.510	24.660	10.556	1,145,726
2009-11-16	24.780	24.970	24.640	24.870	10.646	1,417,762

← NewerPage 71 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.