Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	21.980	22.110	21.070	21.240	8.766	1,868,436
2009-05-26	20.870	22.180	20.750	22.000	9.079	2,420,453
2009-05-22	21.240	21.810	20.900	20.920	8.634	1,278,029
2009-05-21	20.780	21.760	20.660	21.660	8.939	1,836,857
2009-05-20	21.060	21.600	20.890	20.940	8.642	2,112,607
2009-05-19	21.150	21.600	20.960	20.980	8.658	2,140,471
2009-05-18	20.280	21.550	20.230	21.430	8.844	2,921,386
2009-05-15	20.870	20.960	19.830	20.110	8.299	2,764,625
2009-05-14	20.430	21.280	20.120	20.940	8.642	2,681,652
2009-05-13	21.220	21.280	20.380	20.510	8.464	2,594,758
2009-05-12	21.460	21.990	20.860	21.460	8.857	1,931,801
2009-05-11	21.720	22.000	21.250	21.310	8.795	2,328,089
2009-05-08	21.500	22.250	21.450	22.180	9.154	3,111,480
2009-05-07	22.880	22.890	21.080	21.410	8.836	3,382,380
2009-05-06	21.770	22.700	21.440	22.520	9.294	3,384,341
2009-05-05	22.240	22.460	21.350	21.500	8.873	2,286,912
2009-05-04	21.500	22.520	21.310	22.430	9.257	3,262,255
2009-05-01	22.210	22.210	20.850	21.100	8.708	2,289,182
2009-04-30	22.610	23.240	22.140	22.330	9.216	3,962,261
2009-04-29	22.190	22.730	21.810	22.440	9.261	3,656,066
2009-04-28	21.340	22.150	21.130	21.850	8.959	2,526,542
2009-04-27	22.120	22.320	21.150	21.580	8.848	2,950,282
2009-04-24	21.850	22.830	21.570	22.400	9.184	4,019,743
2009-04-23	21.410	21.950	20.910	21.860	8.963	2,633,767
2009-04-22	21.610	22.380	20.970	21.320	8.742	4,626,043
2009-04-21	19.820	22.180	19.510	21.960	9.004	4,564,020
2009-04-20	21.550	21.750	19.900	20.030	8.213	3,861,434
2009-04-17	21.990	22.490	21.420	22.000	9.020	3,491,669
2009-04-16	21.310	22.700	20.630	21.930	8.992	3,926,450
2009-04-15	19.980	21.500	19.500	21.350	8.754	3,752,455
2009-04-14	21.390	21.500	20.130	20.280	8.315	2,946,257
2009-04-13	21.890	21.980	20.850	21.690	8.893	3,442,339
2009-04-09	20.450	22.060	20.300	22.020	9.029	3,795,490
2009-04-08	19.480	19.790	19.020	19.580	8.028	2,547,286
2009-04-07	20.350	20.500	19.170	19.250	7.893	3,004,462
2009-04-06	20.990	21.080	20.310	20.860	8.553	2,927,681
2009-04-03	19.910	21.390	19.580	21.330	8.746	3,487,541
2009-04-02	19.250	20.120	18.890	19.980	8.192	4,202,304
2009-04-01	18.350	19.090	17.860	18.880	7.741	3,214,061
2009-03-31	17.520	18.840	17.500	18.820	7.717	4,409,014
2009-03-30	17.840	17.840	17.170	17.220	7.060	2,392,589
2009-03-27	18.320	18.690	17.960	18.040	7.338	2,378,657
2009-03-26	17.670	18.620	17.140	18.610	7.570	3,293,731
2009-03-25	17.500	18.090	16.500	17.520	7.127	3,110,448
2009-03-24	18.240	18.700	17.160	17.320	7.046	3,444,506
2009-03-23	16.640	18.600	16.570	18.560	7.550	4,525,320
2009-03-20	17.070	17.240	16.030	16.060	6.533	2,753,582
2009-03-19	17.800	17.950	16.930	16.980	6.907	4,169,383
2009-03-18	16.640	17.800	16.110	17.700	7.200	4,023,665
2009-03-17	15.650	16.820	15.520	16.780	6.826	3,799,721
2009-03-16	17.050	17.180	15.620	15.690	6.383	3,367,932
2009-03-13	16.870	17.090	16.300	16.790	6.830	2,194,961
2009-03-12	16.330	17.250	16.050	17.150	6.976	4,007,978
2009-03-11	16.950	16.950	16.110	16.380	6.663	3,350,594
2009-03-10	15.700	16.860	15.380	16.860	6.858	4,728,314
2009-03-09	14.750	15.300	14.600	15.260	6.208	2,971,850
2009-03-06	15.790	15.970	14.250	15.030	6.114	6,384,468
2009-03-05	16.420	16.700	15.410	15.630	6.358	4,398,281
2009-03-04	17.030	17.190	16.420	16.890	6.871	3,093,523
2009-03-03	17.190	17.500	16.190	16.820	6.842	3,842,446

← NewerPage 74 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.