Realty Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 24.880 | 26.240 | 24.560 | 26.240 | 9.934 | 2,781,240 |
| 2008-03-17 | 23.930 | 25.120 | 23.800 | 24.770 | 9.378 | 1,946,558 |
| 2008-03-14 | 24.810 | 24.950 | 23.500 | 24.410 | 9.241 | 2,160,286 |
| 2008-03-13 | 23.500 | 24.660 | 23.120 | 24.650 | 9.332 | 1,302,384 |
| 2008-03-12 | 24.210 | 24.600 | 23.710 | 23.770 | 8.999 | 1,626,329 |
| 2008-03-11 | 23.340 | 24.240 | 23.340 | 24.130 | 9.135 | 2,966,897 |
| 2008-03-10 | 23.120 | 23.180 | 22.780 | 22.850 | 8.651 | 1,499,909 |
| 2008-03-07 | 22.500 | 23.260 | 22.280 | 23.040 | 8.723 | 1,688,455 |
| 2008-03-06 | 23.630 | 23.650 | 22.500 | 22.600 | 8.556 | 1,748,827 |
| 2008-03-05 | 23.580 | 23.960 | 23.270 | 23.720 | 8.980 | 1,656,773 |
| 2008-03-04 | 23.090 | 23.910 | 23.010 | 23.680 | 8.965 | 1,786,186 |
| 2008-03-03 | 23.300 | 23.420 | 22.750 | 23.290 | 8.817 | 1,833,967 |
| 2008-02-29 | 22.950 | 23.440 | 22.930 | 23.010 | 8.711 | 2,256,262 |
| 2008-02-28 | 24.340 | 24.450 | 23.110 | 23.160 | 8.768 | 1,987,632 |
| 2008-02-27 | 24.510 | 24.970 | 24.260 | 24.390 | 9.182 | 1,332,209 |
| 2008-02-26 | 24.780 | 25.240 | 24.450 | 24.660 | 9.283 | 1,759,250 |
| 2008-02-25 | 24.220 | 24.830 | 23.650 | 24.830 | 9.348 | 1,516,008 |
| 2008-02-22 | 23.560 | 24.090 | 23.140 | 24.020 | 9.043 | 1,178,957 |
| 2008-02-21 | 24.100 | 24.220 | 23.360 | 23.440 | 8.824 | 1,547,794 |
| 2008-02-20 | 23.560 | 24.050 | 23.290 | 24.000 | 9.035 | 1,207,130 |
| 2008-02-19 | 23.880 | 24.050 | 23.370 | 23.660 | 8.907 | 1,680,096 |
| 2008-02-15 | 23.520 | 23.720 | 22.820 | 23.670 | 8.911 | 1,562,138 |
| 2008-02-14 | 23.710 | 24.000 | 23.000 | 23.300 | 8.772 | 1,459,970 |
| 2008-02-13 | 23.630 | 23.680 | 22.850 | 23.500 | 8.847 | 759,758 |
| 2008-02-12 | 22.540 | 23.300 | 22.260 | 23.180 | 8.726 | 1,057,800 |
| 2008-02-11 | 23.160 | 23.160 | 22.300 | 22.380 | 8.425 | 1,541,189 |
| 2008-02-08 | 23.990 | 23.990 | 22.750 | 23.090 | 8.692 | 1,356,564 |
| 2008-02-07 | 23.090 | 24.060 | 23.060 | 24.040 | 9.050 | 1,165,644 |
| 2008-02-06 | 24.420 | 24.780 | 23.210 | 23.250 | 8.753 | 1,618,279 |
| 2008-02-05 | 24.500 | 24.820 | 24.020 | 24.330 | 9.159 | 1,462,447 |
| 2008-02-04 | 25.140 | 25.310 | 24.420 | 24.610 | 9.265 | 1,136,645 |
| 2008-02-01 | 24.470 | 25.200 | 24.110 | 25.150 | 9.468 | 1,063,786 |
| 2008-01-31 | 23.520 | 24.590 | 23.500 | 24.320 | 9.156 | 1,927,673 |
| 2008-01-30 | 24.220 | 24.680 | 23.460 | 23.560 | 8.869 | 1,327,255 |
| 2008-01-29 | 24.370 | 24.790 | 23.840 | 24.030 | 8.995 | 1,044,797 |
| 2008-01-28 | 23.390 | 24.300 | 22.850 | 24.250 | 9.077 | 1,600,322 |
| 2008-01-25 | 23.790 | 24.250 | 23.140 | 23.420 | 8.766 | 1,154,602 |
| 2008-01-24 | 24.930 | 24.930 | 23.010 | 23.580 | 8.826 | 2,089,697 |
| 2008-01-23 | 21.540 | 24.740 | 21.370 | 24.600 | 9.208 | 2,874,017 |
| 2008-01-22 | 20.660 | 22.240 | 20.270 | 22.140 | 8.287 | 3,086,299 |
| 2008-01-18 | 22.040 | 22.100 | 20.950 | 21.480 | 8.040 | 2,210,028 |
| 2008-01-17 | 22.160 | 22.260 | 21.650 | 21.720 | 8.130 | 1,547,587 |
| 2008-01-16 | 22.030 | 23.010 | 22.010 | 22.100 | 8.272 | 1,975,351 |
| 2008-01-15 | 22.270 | 22.490 | 21.550 | 22.080 | 8.265 | 1,619,105 |
| 2008-01-14 | 23.300 | 23.500 | 21.810 | 22.500 | 8.422 | 2,689,598 |
| 2008-01-11 | 23.240 | 23.770 | 22.620 | 23.090 | 8.643 | 1,589,074 |
| 2008-01-10 | 22.590 | 23.530 | 22.150 | 23.040 | 8.624 | 2,486,398 |
| 2008-01-09 | 22.140 | 22.740 | 21.450 | 22.710 | 8.501 | 2,544,602 |
| 2008-01-08 | 23.510 | 23.800 | 22.100 | 22.150 | 8.291 | 2,357,501 |
| 2008-01-07 | 22.800 | 23.690 | 22.800 | 23.380 | 8.751 | 2,784,439 |
| 2008-01-04 | 24.270 | 24.270 | 22.270 | 22.650 | 8.478 | 6,604,181 |
| 2008-01-03 | 25.220 | 25.530 | 24.520 | 24.650 | 9.227 | 2,411,784 |
| 2008-01-02 | 26.680 | 26.680 | 25.200 | 25.230 | 9.444 | 3,834,396 |
← NewerPage 79 of 79 · 4,733 trading days
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.
