Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	23.680	24.790	23.600	24.790	10.431	1,296,605
2009-08-19	23.440	23.820	23.200	23.800	10.014	1,076,170
2009-08-18	24.130	24.380	23.600	23.710	9.976	1,030,555
2009-08-17	23.920	24.160	23.340	23.590	9.926	1,988,664
2009-08-14	24.790	24.880	24.130	24.540	10.326	809,088
2009-08-13	24.800	25.060	24.560	24.780	10.427	796,394
2009-08-12	24.700	25.300	24.610	24.700	10.393	1,136,954
2009-08-11	25.190	25.410	24.590	24.620	10.359	1,329,010
2009-08-10	26.170	26.200	25.120	25.270	10.633	1,283,911
2009-08-07	25.600	26.560	25.460	26.210	11.028	2,021,791
2009-08-06	25.560	26.170	25.300	25.360	10.671	1,636,752
2009-08-05	25.090	25.720	24.980	25.550	10.751	2,319,523
2009-08-04	23.660	25.520	23.660	25.270	10.633	2,874,017
2009-08-03	23.840	23.950	23.540	23.910	10.060	1,701,149
2009-07-31	23.260	23.880	23.260	23.580	9.922	1,303,416
2009-07-30	23.460	23.800	23.330	23.630	9.943	1,723,646
2009-07-29	23.350	23.500	23.160	23.320	9.752	832,927
2009-07-28	23.260	23.560	23.160	23.470	9.815	1,161,516
2009-07-27	22.740	23.430	22.710	23.410	9.790	1,244,179
2009-07-24	22.630	22.910	22.510	22.790	9.531	865,435
2009-07-23	22.490	23.040	22.490	22.910	9.581	1,926,022
2009-07-22	22.450	22.840	22.260	22.530	9.422	1,255,944
2009-07-21	22.690	22.690	22.180	22.560	9.435	1,353,365
2009-07-20	22.110	22.430	22.050	22.430	9.380	1,455,120
2009-07-17	22.090	22.270	21.740	21.990	9.196	1,611,262
2009-07-16	21.710	22.280	21.580	22.150	9.263	1,292,167
2009-07-15	21.420	22.100	21.270	21.940	9.175	2,136,550
2009-07-14	21.130	21.250	20.700	21.190	8.862	1,223,849
2009-07-13	20.400	21.220	20.250	21.180	8.858	2,391,970
2009-07-10	20.320	20.520	19.830	20.320	8.498	1,757,393
2009-07-09	21.240	21.250	20.300	20.430	8.544	1,860,593
2009-07-08	21.430	21.430	20.600	20.910	8.745	2,264,208
2009-07-07	21.900	22.060	21.080	21.250	8.887	1,892,482
2009-07-06	21.290	21.960	21.120	21.960	9.184	2,159,770
2009-07-02	21.960	22.190	21.260	21.260	8.891	2,137,478
2009-07-01	21.780	22.360	21.780	22.240	9.301	1,234,891
2009-06-30	21.770	21.920	21.530	21.920	9.167	1,310,537
2009-06-29	22.150	22.150	21.350	21.630	9.046	2,314,673
2009-06-26	23.000	23.200	21.590	21.790	9.053	13,067,906
2009-06-25	22.400	23.070	22.200	23.070	9.585	2,129,429
2009-06-24	22.360	22.690	22.320	22.490	9.344	1,472,045
2009-06-23	22.390	22.600	21.990	22.240	9.240	1,723,337
2009-06-22	22.410	22.470	21.920	21.970	9.128	1,857,600
2009-06-19	22.400	22.540	22.060	22.520	9.357	1,841,088
2009-06-18	21.950	22.390	21.770	22.230	9.236	933,238
2009-06-17	21.740	22.290	21.630	21.870	9.086	1,489,486
2009-06-16	22.030	22.140	21.400	21.740	9.032	1,108,678
2009-06-15	21.860	22.300	21.550	21.750	9.037	2,112,194
2009-06-12	21.780	22.480	21.750	22.480	9.340	1,258,937
2009-06-11	21.900	22.360	21.790	21.860	9.082	1,192,992
2009-06-10	22.580	22.840	21.730	22.190	9.219	1,904,246
2009-06-09	22.690	22.860	22.500	22.610	9.394	696,497
2009-06-08	22.780	23.000	22.440	22.730	9.444	971,628
2009-06-05	22.930	23.000	22.500	22.730	9.444	1,664,719
2009-06-04	22.360	23.000	22.150	22.970	9.544	1,594,234
2009-06-03	22.000	22.520	21.860	22.480	9.340	1,041,288
2009-06-02	22.220	22.450	21.940	22.180	9.215	1,424,057
2009-06-01	21.840	22.650	21.540	22.110	9.186	2,505,077
2009-05-29	21.890	21.890	21.050	21.470	8.920	2,219,935
2009-05-28	21.610	21.650	20.890	21.540	8.949	1,455,533

← NewerPage 73 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.