Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	17.000	17.590	16.700	16.870	6.863	3,987,854
2009-02-27	17.490	18.100	17.290	17.530	7.131	3,500,028
2009-02-26	18.380	18.680	17.570	17.700	7.200	3,348,737
2009-02-25	18.430	19.120	17.810	18.310	7.391	3,501,370
2009-02-24	17.690	18.740	17.380	18.650	7.528	4,049,568
2009-02-23	18.610	18.740	17.410	17.550	7.084	3,812,827
2009-02-20	17.000	18.580	16.700	18.460	7.451	4,578,055
2009-02-19	18.430	18.500	17.230	17.390	7.019	2,872,882
2009-02-18	18.300	18.550	17.800	18.330	7.399	2,353,786
2009-02-17	18.200	18.650	17.930	18.100	7.306	3,184,855
2009-02-13	19.320	19.500	18.600	18.660	7.532	2,930,158
2009-02-12	18.800	19.500	18.200	19.360	7.814	3,046,980
2009-02-11	18.950	19.060	18.200	18.870	7.617	2,631,703
2009-02-10	19.920	20.180	18.590	18.660	7.532	3,109,622
2009-02-09	20.000	20.320	19.290	20.190	8.149	2,271,432
2009-02-06	18.950	20.210	18.900	20.030	8.085	2,363,383
2009-02-05	18.990	19.480	18.760	18.850	7.609	2,517,358
2009-02-04	19.470	19.850	19.100	19.130	7.722	1,991,038
2009-02-03	19.890	20.000	19.250	19.360	7.814	1,468,330
2009-02-02	19.150	19.970	18.900	19.800	7.992	2,080,925
2009-01-30	19.670	20.100	19.040	19.270	7.778	2,972,573
2009-01-29	21.150	21.150	19.400	19.520	7.879	2,482,579
2009-01-28	20.200	21.540	20.110	21.490	8.617	2,208,790
2009-01-27	19.370	19.990	19.180	19.890	7.975	1,365,749
2009-01-26	19.570	20.160	18.830	19.300	7.739	1,555,637
2009-01-23	18.740	19.520	18.440	19.520	7.827	2,261,422
2009-01-22	19.870	19.870	18.710	19.040	7.634	3,764,117
2009-01-21	19.160	20.370	18.080	20.170	8.088	2,984,957
2009-01-20	20.200	20.200	18.400	18.490	7.414	3,410,657
2009-01-16	20.290	20.660	19.250	20.630	8.272	2,459,153
2009-01-15	19.310	20.630	18.350	20.080	8.051	2,729,640
2009-01-14	19.740	20.130	19.000	19.150	7.679	3,344,506
2009-01-13	19.620	20.450	19.200	20.130	8.071	2,011,265
2009-01-12	20.190	20.480	19.230	19.510	7.823	2,591,558
2009-01-09	21.450	21.760	20.230	20.290	8.136	2,337,790
2009-01-08	21.590	21.790	20.960	21.340	8.557	2,166,478
2009-01-07	21.980	22.460	21.410	21.660	8.685	2,097,643
2009-01-06	21.480	22.820	21.070	22.620	9.070	2,912,201
2009-01-05	22.140	22.380	21.310	21.450	8.601	2,229,636
2009-01-02	23.260	23.410	22.000	22.210	8.905	1,819,313
2008-12-31	22.700	23.450	22.480	23.150	9.282	2,495,376
2008-12-30	22.800	22.970	22.020	22.770	9.130	1,730,974
2008-12-29	23.440	23.440	22.190	22.480	8.957	1,636,752
2008-12-26	23.530	23.860	23.250	23.450	9.343	949,440
2008-12-24	24.210	24.310	23.430	23.520	9.371	751,606
2008-12-23	24.110	24.490	23.620	24.250	9.662	2,007,343
2008-12-22	24.590	24.650	22.910	24.000	9.562	2,649,144
2008-12-19	23.300	24.570	23.300	24.540	9.778	3,701,887
2008-12-18	23.910	24.250	22.810	23.020	9.172	3,124,483
2008-12-17	22.400	24.650	21.760	24.000	9.562	3,850,082
2008-12-16	20.570	23.390	20.410	23.390	9.319	4,363,709
2008-12-15	20.230	20.870	19.600	20.440	8.144	2,435,830
2008-12-12	18.900	20.920	18.840	20.830	8.299	4,223,873
2008-12-11	21.860	22.340	18.860	19.060	7.594	4,633,061
2008-12-10	21.320	22.600	20.940	22.470	8.953	2,914,781
2008-12-09	21.830	22.270	19.830	20.770	8.275	2,856,782
2008-12-08	20.710	22.500	20.680	22.500	8.965	3,468,965
2008-12-05	17.960	20.750	17.960	20.590	8.204	2,987,743
2008-12-04	18.500	19.640	18.150	18.600	7.411	2,993,626
2008-12-03	17.780	19.240	17.040	18.820	7.499	3,320,254

← NewerPage 75 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.