Realty Income Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	23.170	23.730	23.050	23.630	9.089	1,309,711
2008-06-11	23.500	23.630	23.000	23.000	8.847	1,032,929
2008-06-10	23.490	23.650	23.100	23.460	9.024	1,175,758
2008-06-09	23.910	24.390	23.450	23.450	9.020	1,535,616
2008-06-06	24.730	24.730	23.760	23.840	9.170	1,010,844
2008-06-05	24.490	24.640	24.040	24.640	9.478	954,600
2008-06-04	23.950	24.220	23.770	24.120	9.278	751,606
2008-06-03	23.950	24.140	23.570	23.990	9.228	1,174,416
2008-06-02	23.890	24.200	23.360	23.930	9.205	1,553,263
2008-05-30	24.600	24.640	24.210	24.500	9.424	719,098
2008-05-29	24.060	24.450	23.840	24.370	9.374	722,194
2008-05-28	24.010	24.150	23.850	24.120	9.225	505,886
2008-05-27	24.150	24.160	23.500	24.100	9.217	926,736
2008-05-23	23.820	23.980	23.500	23.790	9.099	620,748
2008-05-22	24.630	24.630	23.440	23.850	9.122	1,621,478
2008-05-21	24.530	24.970	24.300	24.370	9.321	896,808
2008-05-20	24.520	25.560	24.320	24.450	9.351	778,850
2008-05-19	24.810	24.850	24.200	24.520	9.378	964,920
2008-05-16	25.450	25.460	24.670	24.810	9.489	917,242
2008-05-15	24.660	25.040	24.410	25.040	9.577	437,052
2008-05-14	24.510	24.980	24.500	24.680	9.439	693,194
2008-05-13	24.390	24.710	24.110	24.440	9.348	735,713
2008-05-12	24.070	24.500	24.020	24.460	9.355	1,056,046
2008-05-09	24.380	24.500	23.960	23.990	9.175	1,314,458
2008-05-08	25.470	25.470	24.420	24.540	9.386	818,892
2008-05-07	25.500	25.890	24.580	24.640	9.424	1,033,135
2008-05-06	25.930	25.930	25.130	25.570	9.780	992,578
2008-05-05	25.900	25.900	25.250	25.510	9.757	745,207
2008-05-02	25.770	25.940	25.040	25.130	9.611	1,193,611
2008-05-01	26.350	26.350	24.750	25.530	9.764	3,405,703
2008-04-30	27.440	27.480	26.310	26.310	10.063	909,295
2008-04-29	28.140	28.140	27.050	27.050	10.346	902,587
2008-04-28	27.900	28.150	27.800	28.100	10.695	738,086
2008-04-25	27.630	28.000	27.410	27.800	10.581	851,710
2008-04-24	27.080	27.650	26.890	27.610	10.508	1,063,889
2008-04-23	26.580	27.500	26.310	27.000	10.276	823,226
2008-04-22	26.890	26.950	26.330	26.470	10.075	759,242
2008-04-21	26.830	27.320	26.660	26.940	10.253	710,016
2008-04-18	27.250	27.580	26.790	26.960	10.261	840,564
2008-04-17	26.940	27.030	26.520	27.020	10.284	639,737
2008-04-16	26.620	27.000	26.140	27.000	10.276	891,338
2008-04-15	25.610	26.380	25.610	26.380	10.040	881,844
2008-04-14	25.280	25.880	25.220	25.560	9.728	685,042
2008-04-11	25.900	25.900	25.190	25.240	9.606	637,363
2008-04-10	25.920	26.280	25.600	25.900	9.858	951,917
2008-04-09	26.420	26.440	25.510	25.730	9.793	900,007
2008-04-08	25.950	26.460	25.710	26.340	10.025	1,139,122
2008-04-07	26.280	26.370	25.670	26.080	9.926	749,954
2008-04-04	26.240	26.500	25.910	26.080	9.926	706,301
2008-04-03	25.890	26.330	25.590	26.180	9.964	904,445
2008-04-02	26.010	26.220	25.270	25.910	9.861	1,277,306
2008-04-01	25.750	26.050	24.030	26.030	9.907	2,602,910
2008-03-31	25.580	26.640	25.410	25.620	9.751	1,417,968
2008-03-28	25.930	26.150	25.330	25.580	9.736	1,119,101
2008-03-27	26.180	26.620	25.780	25.850	9.786	1,512,086
2008-03-26	27.100	27.100	25.960	26.220	9.927	1,238,916
2008-03-25	26.850	27.160	26.390	27.160	10.282	1,314,871
2008-03-24	26.900	27.130	26.620	26.870	10.173	1,594,646
2008-03-20	26.530	26.910	25.930	26.910	10.188	3,350,801
2008-03-19	26.250	27.050	26.120	26.550	10.051	3,049,044

← NewerPage 78 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.