Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	24.470	24.700	24.300	24.580	10.522	1,059,245
2009-11-12	24.640	24.830	24.250	24.260	10.385	1,422,715
2009-11-11	24.530	24.640	24.200	24.640	10.548	1,089,173
2009-11-10	24.200	24.350	23.910	24.250	10.381	987,934
2009-11-09	24.230	24.440	24.020	24.440	10.462	1,623,646
2009-11-06	23.550	24.120	23.380	23.920	10.239	2,107,654
2009-11-05	23.260	23.450	22.990	23.360	10.000	1,279,990
2009-11-04	23.350	23.540	22.830	22.940	9.820	1,275,036
2009-11-03	22.900	23.200	22.770	23.200	9.931	1,404,139
2009-11-02	23.080	23.340	22.550	23.100	9.888	1,531,694
2009-10-30	23.220	23.370	22.580	23.180	9.923	2,619,113
2009-10-29	22.650	23.310	22.650	23.310	9.978	2,039,438
2009-10-28	23.010	23.280	22.170	22.240	9.459	2,772,262
2009-10-27	23.890	23.980	23.060	23.130	9.838	2,193,619
2009-10-26	23.620	23.940	23.590	23.800	10.122	1,900,015
2009-10-23	23.740	23.760	23.280	23.520	10.003	1,300,217
2009-10-22	23.060	23.690	23.020	23.670	10.067	1,395,058
2009-10-21	23.240	23.670	23.010	23.080	9.816	1,863,689
2009-10-20	23.560	23.560	23.110	23.200	9.867	1,476,586
2009-10-19	23.500	23.550	22.960	23.470	9.982	1,607,753
2009-10-16	23.780	23.850	23.350	23.390	9.948	1,617,866
2009-10-15	23.980	24.090	23.550	23.690	10.076	1,675,555
2009-10-14	23.930	24.060	23.720	24.020	10.216	1,602,077
2009-10-13	23.890	23.990	23.600	23.660	10.063	1,327,049
2009-10-12	23.980	24.010	23.700	23.900	10.165	1,077,098
2009-10-09	23.880	24.020	23.580	23.910	10.169	1,554,192
2009-10-08	23.780	24.040	23.350	23.880	10.157	2,719,217
2009-10-07	23.840	24.000	22.850	23.580	10.029	4,821,814
2009-10-06	24.860	25.140	24.450	24.710	10.510	959,038
2009-10-05	24.290	24.860	24.190	24.800	10.548	1,175,861
2009-10-02	24.260	25.070	24.050	24.090	10.246	2,284,745
2009-10-01	25.570	25.730	24.480	24.550	10.441	2,289,492
2009-09-30	26.090	26.190	25.510	25.650	10.909	1,262,549
2009-09-29	26.450	26.500	25.890	25.930	11.028	1,119,926
2009-09-28	25.970	26.500	25.790	26.500	11.210	1,224,674
2009-09-25	25.620	26.010	25.300	25.740	10.889	1,085,148
2009-09-24	26.510	26.730	25.470	25.490	10.783	2,334,384
2009-09-23	27.710	27.720	26.340	26.370	11.155	1,542,737
2009-09-22	27.050	27.660	27.050	27.540	11.650	1,189,380
2009-09-21	26.630	27.170	26.400	26.920	11.388	1,230,454
2009-09-18	27.130	27.270	26.590	26.930	11.392	1,258,421
2009-09-17	27.250	28.230	26.580	26.990	11.417	1,960,387
2009-09-16	26.480	27.790	26.480	27.490	11.629	3,250,697
2009-09-15	25.630	26.550	25.560	26.480	11.202	2,485,056
2009-09-14	25.240	25.660	24.500	25.630	10.842	2,342,537
2009-09-11	25.850	26.000	25.570	25.850	10.935	1,039,740
2009-09-10	25.660	25.930	25.500	25.870	10.944	964,610
2009-09-09	25.240	25.870	25.020	25.860	10.939	1,004,755
2009-09-08	24.870	25.380	24.780	25.320	10.711	1,072,867
2009-09-04	24.600	24.750	24.260	24.730	10.461	562,956
2009-09-03	24.030	24.610	23.850	24.610	10.411	1,012,495
2009-09-02	24.740	24.800	23.880	23.920	10.119	1,503,108
2009-09-01	25.300	25.680	24.710	24.760	10.474	1,936,651
2009-08-31	25.660	25.890	25.440	25.550	10.808	1,103,827
2009-08-28	26.000	26.350	25.620	25.930	10.969	1,511,983
2009-08-27	25.500	26.650	25.450	26.630	11.205	2,748,422
2009-08-26	25.340	25.570	25.120	25.570	10.759	936,334
2009-08-25	25.450	25.600	25.160	25.340	10.662	1,135,406
2009-08-24	25.400	25.690	25.120	25.200	10.603	1,192,063
2009-08-21	24.940	25.450	24.760	25.140	10.578	1,319,825

← NewerPage 72 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.