Realty Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-02 | 16.440 | 18.100 | 16.350 | 18.080 | 7.204 | 3,697,553 |
| 2008-12-01 | 20.000 | 20.000 | 16.020 | 16.200 | 6.455 | 2,736,142 |
| 2008-11-28 | 20.640 | 20.690 | 19.770 | 20.190 | 8.044 | 1,211,155 |
| 2008-11-26 | 20.750 | 21.200 | 20.010 | 20.880 | 8.319 | 2,249,450 |
| 2008-11-25 | 20.300 | 21.100 | 19.500 | 20.980 | 8.303 | 3,287,126 |
| 2008-11-24 | 17.580 | 20.540 | 16.900 | 20.270 | 8.022 | 4,264,018 |
| 2008-11-21 | 16.020 | 17.420 | 15.400 | 17.300 | 6.847 | 4,274,544 |
| 2008-11-20 | 15.570 | 17.400 | 15.000 | 15.470 | 6.122 | 4,332,130 |
| 2008-11-19 | 17.750 | 18.240 | 15.770 | 16.240 | 6.427 | 3,150,799 |
| 2008-11-18 | 18.000 | 18.780 | 17.010 | 18.120 | 7.171 | 2,395,066 |
| 2008-11-17 | 19.220 | 19.490 | 18.200 | 18.240 | 7.219 | 1,948,622 |
| 2008-11-14 | 20.590 | 20.590 | 19.010 | 19.230 | 7.610 | 2,123,959 |
| 2008-11-13 | 19.010 | 21.250 | 18.150 | 21.020 | 8.319 | 3,517,778 |
| 2008-11-12 | 19.620 | 20.040 | 18.880 | 19.120 | 7.567 | 2,279,482 |
| 2008-11-11 | 19.770 | 20.590 | 19.470 | 19.760 | 7.820 | 1,725,710 |
| 2008-11-10 | 21.510 | 22.100 | 19.650 | 19.830 | 7.848 | 1,716,835 |
| 2008-11-07 | 20.250 | 21.500 | 19.660 | 21.200 | 8.390 | 1,633,140 |
| 2008-11-06 | 20.850 | 21.140 | 20.080 | 20.170 | 7.982 | 1,521,581 |
| 2008-11-05 | 22.840 | 22.900 | 20.670 | 20.790 | 8.228 | 1,868,952 |
| 2008-11-04 | 22.750 | 23.290 | 22.120 | 22.980 | 9.094 | 1,252,848 |
| 2008-11-03 | 23.090 | 23.740 | 22.400 | 22.570 | 8.932 | 949,646 |
| 2008-10-31 | 21.610 | 23.130 | 21.280 | 23.120 | 9.150 | 1,620,137 |
| 2008-10-30 | 21.600 | 22.210 | 21.280 | 21.960 | 8.691 | 1,403,830 |
| 2008-10-29 | 22.520 | 23.120 | 21.730 | 21.970 | 8.639 | 1,946,662 |
| 2008-10-28 | 20.490 | 23.400 | 19.360 | 23.270 | 9.150 | 2,833,769 |
| 2008-10-27 | 20.620 | 21.250 | 19.010 | 19.140 | 7.526 | 1,167,811 |
| 2008-10-24 | 20.540 | 21.270 | 20.270 | 20.750 | 8.159 | 1,974,732 |
| 2008-10-23 | 21.090 | 21.830 | 19.100 | 21.580 | 8.486 | 2,543,364 |
| 2008-10-22 | 21.530 | 21.820 | 20.220 | 20.630 | 8.112 | 2,195,477 |
| 2008-10-21 | 22.360 | 22.670 | 21.590 | 21.720 | 8.541 | 966,674 |
| 2008-10-20 | 22.590 | 22.930 | 21.700 | 22.560 | 8.871 | 1,443,355 |
| 2008-10-17 | 23.380 | 23.930 | 22.060 | 22.440 | 8.824 | 1,706,206 |
| 2008-10-16 | 21.350 | 23.900 | 21.220 | 23.730 | 9.331 | 2,378,966 |
| 2008-10-15 | 23.990 | 24.480 | 20.840 | 21.210 | 8.340 | 1,743,564 |
| 2008-10-14 | 26.430 | 26.500 | 22.630 | 23.960 | 9.421 | 1,766,681 |
| 2008-10-13 | 24.980 | 26.240 | 23.000 | 25.890 | 10.180 | 1,946,352 |
| 2008-10-10 | 19.760 | 24.500 | 18.880 | 24.500 | 9.634 | 4,381,150 |
| 2008-10-09 | 21.870 | 22.750 | 20.100 | 20.410 | 8.026 | 2,506,418 |
| 2008-10-08 | 21.910 | 22.320 | 20.850 | 21.480 | 8.446 | 2,910,034 |
| 2008-10-07 | 23.460 | 24.100 | 21.920 | 21.920 | 8.619 | 2,207,964 |
| 2008-10-06 | 23.950 | 24.640 | 22.060 | 23.310 | 9.166 | 2,306,933 |
| 2008-10-03 | 25.090 | 25.860 | 23.930 | 23.930 | 9.410 | 1,230,763 |
| 2008-10-02 | 26.290 | 26.290 | 24.650 | 24.740 | 9.728 | 1,109,503 |
| 2008-10-01 | 26.440 | 26.500 | 25.620 | 26.270 | 10.330 | 893,815 |
| 2008-09-30 | 25.200 | 26.940 | 24.750 | 25.600 | 10.066 | 1,532,107 |
| 2008-09-29 | 26.990 | 26.990 | 24.700 | 24.740 | 9.728 | 1,873,183 |
| 2008-09-26 | 26.690 | 26.940 | 26.000 | 26.940 | 10.538 | 1,210,742 |
| 2008-09-25 | 26.700 | 26.700 | 25.260 | 26.620 | 10.413 | 2,489,494 |
| 2008-09-24 | 27.000 | 27.100 | 25.510 | 26.820 | 10.491 | 1,341,394 |
| 2008-09-23 | 27.250 | 28.000 | 26.760 | 27.100 | 10.600 | 1,238,297 |
| 2008-09-22 | 28.510 | 28.900 | 27.190 | 27.300 | 10.679 | 1,102,382 |
| 2008-09-19 | 28.040 | 34.860 | 26.000 | 29.000 | 11.344 | 40,970 |
| 2008-09-18 | 25.720 | 30.320 | 25.590 | 30.320 | 11.860 | 3,405,806 |
| 2008-09-17 | 26.160 | 26.300 | 25.300 | 25.870 | 10.119 | 1,274,004 |
| 2008-09-16 | 24.790 | 26.290 | 24.500 | 26.290 | 10.284 | 2,082,473 |
| 2008-09-15 | 25.490 | 26.100 | 24.490 | 24.490 | 9.579 | 1,872,254 |
| 2008-09-12 | 25.260 | 25.960 | 25.170 | 25.960 | 10.154 | 817,757 |
| 2008-09-11 | 24.990 | 25.350 | 24.810 | 25.270 | 9.885 | 720,439 |
| 2008-09-10 | 25.370 | 25.800 | 24.860 | 25.380 | 9.928 | 1,091,650 |
| 2008-09-09 | 25.610 | 25.890 | 24.890 | 25.300 | 9.896 | 1,225,190 |
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.
