Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	26.010	26.010	25.240	25.700	10.053	1,671,634
2008-09-05	25.500	25.650	24.580	25.230	9.869	1,201,248
2008-09-04	26.250	26.250	25.590	25.590	10.010	932,928
2008-09-03	26.240	26.330	25.630	26.330	10.299	628,178
2008-09-02	26.110	26.330	25.570	25.860	10.115	676,786
2008-08-29	26.040	26.050	25.600	25.680	10.045	558,209
2008-08-28	25.700	26.110	25.260	26.110	10.213	759,758
2008-08-27	25.500	25.700	25.150	25.580	9.951	542,110
2008-08-26	25.250	25.450	25.030	25.450	9.900	520,128
2008-08-25	25.600	25.610	25.000	25.090	9.760	645,413
2008-08-22	25.320	25.710	25.010	25.710	10.001	797,736
2008-08-21	25.070	25.450	24.970	25.010	9.729	617,858
2008-08-20	25.350	25.560	24.980	25.310	9.846	1,002,485
2008-08-19	25.170	25.370	24.750	25.110	9.768	886,178
2008-08-18	25.670	25.770	25.010	25.250	9.822	692,162
2008-08-15	25.990	26.140	25.270	25.670	9.986	793,505
2008-08-14	25.350	25.940	25.250	25.900	10.075	664,505
2008-08-13	25.180	25.590	25.010	25.440	9.896	832,514
2008-08-12	25.310	25.610	25.000	25.300	9.842	1,069,152
2008-08-11	25.010	25.720	24.810	25.310	9.846	889,068
2008-08-08	24.500	25.140	24.500	25.000	9.725	1,640,983
2008-08-07	25.190	25.200	24.500	24.520	9.538	1,040,978
2008-08-06	25.550	25.740	25.110	25.230	9.815	796,807
2008-08-05	25.050	26.000	24.830	25.990	10.110	1,155,427
2008-08-04	25.500	25.500	24.930	25.000	9.725	928,181
2008-08-01	25.140	25.680	24.580	25.360	9.865	820,956
2008-07-31	24.710	25.830	24.710	25.190	9.799	890,822
2008-07-30	25.850	25.930	24.520	25.740	10.013	1,470,600
2008-07-29	24.580	26.020	24.290	26.020	10.068	2,379,173
2008-07-28	24.650	25.250	24.430	24.670	9.546	842,215
2008-07-25	24.910	25.360	24.520	24.660	9.542	1,088,141
2008-07-24	26.000	26.250	24.200	24.390	9.437	1,337,162
2008-07-23	25.710	26.210	25.100	26.080	10.091	1,125,912
2008-07-22	24.520	25.810	24.410	25.810	9.987	1,036,231
2008-07-21	24.890	24.890	24.410	24.700	9.557	544,277
2008-07-18	24.850	25.430	24.320	24.590	9.515	755,114
2008-07-17	24.750	24.860	23.550	24.860	9.619	1,193,095
2008-07-16	22.480	24.880	22.090	24.810	9.600	1,719,828
2008-07-15	21.990	24.000	21.380	22.590	8.741	2,179,481
2008-07-14	23.700	24.030	22.000	22.000	8.513	1,444,800
2008-07-11	22.510	24.110	22.450	23.600	9.132	1,060,999
2008-07-10	22.780	23.480	22.400	23.010	8.903	1,041,391
2008-07-09	23.750	23.780	22.160	22.480	8.698	899,078
2008-07-08	22.050	23.880	22.030	23.880	9.240	1,899,499
2008-07-07	22.730	22.980	21.900	22.050	8.532	1,178,957
2008-07-03	23.580	23.580	22.600	22.720	8.791	513,833
2008-07-02	23.000	23.470	22.880	22.990	8.896	1,029,523
2008-07-01	22.570	23.140	22.560	23.000	8.900	969,254
2008-06-30	23.580	23.580	22.670	22.760	8.807	1,142,424
2008-06-27	23.270	23.510	22.910	22.910	8.865	1,182,053
2008-06-26	23.450	23.620	23.120	23.360	8.986	1,667,506
2008-06-25	23.790	23.990	23.050	23.420	9.009	1,287,214
2008-06-24	23.160	23.750	23.000	23.420	9.009	1,004,342
2008-06-23	23.500	23.840	23.300	23.320	8.970	875,136
2008-06-20	24.390	24.390	23.400	23.460	9.024	1,448,412
2008-06-19	23.680	24.150	23.370	24.150	9.289	884,218
2008-06-18	24.010	24.010	23.290	23.700	9.116	1,125,293
2008-06-17	23.920	24.030	23.400	23.480	9.032	1,000,524
2008-06-16	23.990	24.000	23.530	23.990	9.228	813,422
2008-06-13	23.710	23.950	23.500	23.860	9.178	701,038

← NewerPage 77 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.