Realty Income Corporation

Realty Income Corporation Historical Data

- CAGR 7.22%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1994											-3.73% 7.75	7.10% 8.3		7.75
1995	3.61% 8.6	7.09% 9.21	-4.67% 8.78	1.37% 8.9	7.53% 9.57	6.90% 10.23	1.86% 10.42	0.58% 10.48	-2.39% 10.23	-7.04% 9.51	-0.63% 9.45	15.34% 10.9	31.33%	8.31
1996	2.75% 11.2	-6.43% 10.48	-4.10% 10.05	-2.39% 9.81	3.06% 10.11	-0.59% 10.05	4.28% 10.48	3.44% 10.84	1.66% 11.02	1.09% 11.14	3.32% 11.51	0.52% 11.57	6.15%	8.91
1997	10.98% 12.84	-5.69% 12.11	-8.01% 11.14	7.63% 11.99	3.00% 12.35	3.00% 12.72	-1.89% 12.48	7.21% 13.38	-2.47% 13.05	-2.99% 12.66	0.24% 12.69	-2.92% 12.32	6.48%	9.55
1998	4.71% 12.9	-3.02% 12.51	5.28% 13.17	-3.87% 12.66	1.66% 12.87	-0.70% 12.78	-8.76% 11.66	-2.06% 11.42	5.52% 12.05	0.25% 12.08	1.24% 12.23	-1.47% 12.05	-2.19%	10.24
1999	-3.98% 11.57	-8.64% 10.57	-3.78% 10.17	11.41% 11.33	2.38% 11.6	-0.78% 11.51	1.04% 11.63	-1.03% 11.51	-2.69% 11.2	-2.68% 10.9	-3.03% 10.57	-5.49% 9.99	-17.10%	10.98
2000	3.10% 10.3	-2.14% 10.08	-7.44% 9.33	13.29% 10.57	8.33% 11.45	-0.26% 11.42	2.89% 11.75	-6.72% 10.96	3.01% 11.29	-1.33% 11.14	4.40% 11.63	3.61% 12.05	20.62%	11.77
2001	4.56% 12.6	-3.10% 12.21	5.16% 12.84	7.94% 13.86	-6.35% 12.98	10.32% 14.32	-3.00% 13.89	0.14% 13.91	1.01% 14.05	-1.35% 13.86	1.23% 14.03	1.50% 14.24	18.17%	12.62
2002	5.34% 15	-0.20% 14.97	7.48% 16.09	1.62% 16.35	1.65% 16.62	7.64% 17.89	-8.44% 16.38	0.00% 16.38	1.04% 16.55	-2.05% 16.21	4.44% 16.93	0.18% 16.96	19.10%	13.53
2003	-3.24% 16.41	2.32% 16.79	3.16% 17.32	5.20% 18.22	0.11% 18.24	1.15% 18.45	4.12% 19.21	-0.42% 19.13	0.42% 19.21	-0.62% 19.09	2.04% 19.48	-0.51% 19.38	14.27%	14.51
2004	3.20% 20	4.90% 20.98	3.10% 21.63	-14.33% 18.53	4.48% 19.36	4.44% 20.22	-2.92% 19.63	8.86% 21.37	2.11% 21.82	6.55% 23.25	3.83% 24.14	1.53% 24.51	26.47%	15.56
2005	-7.83% 22.59	0.89% 22.79	-2.72% 22.17	5.37% 23.36	2.14% 23.86	1.68% 24.26	-0.16% 24.22	-4.67% 23.09	0.35% 23.17	-6.86% 21.58	1.67% 21.94	-4.51% 20.95	-14.52%	16.68
2006	7.73% 22.57	-1.02% 22.34	5.01% 23.46	-6.35% 21.97	-3.69% 21.16	0.28% 21.22	4.48% 22.17	7.49% 23.83	0.46% 23.94	6.85% 25.58	4.03% 26.61	0.86% 26.84	28.11%	17.88
2007	3.91% 27.89	-4.41% 26.66	2.51% 27.33	-1.10% 27.03	-1.70% 26.57	-8.13% 24.41	-6.84% 22.74	15.04% 26.16	3.52% 27.08	5.69% 28.62	-3.49% 27.62	-5.21% 26.18	-2.46%	19.17
2008	-9.97% 23.57	-5.39% 22.3	11.35% 24.83	2.66% 25.49	-6.87% 23.74	-7.12% 22.05	10.70% 24.41	1.93% 24.88	-0.28% 24.81	-9.71% 22.4	-12.68% 19.56	14.67% 22.43	-14.32%	20.55
2009	-16.76% 18.67	-9.00% 16.99	7.36% 18.24	18.64% 21.64	-3.88% 20.8	2.12% 21.24	7.58% 22.85	8.36% 24.76	0.36% 24.85	-9.62% 22.46	9.13% 24.51	2.45% 25.11	11.95%	22.03
2010	7.77% 27.06	0.26% 27.13	9.62% 29.74	6.83% 31.77	-5.04% 30.17	-2.59% 29.39	5.78% 31.09	1.58% 31.58	3.45% 32.67	1.68% 33.22	-0.69% 32.99	0.45% 33.14	31.98%	23.62
2011	2.23% 33.88	2.86% 34.85	-2.81% 33.87	1.71% 34.45	-1.16% 34.05	-4.70% 32.45	-3.08% 31.45	6.84% 33.6	-7.02% 31.24	3.62% 32.37	1.36% 32.81	3.26% 33.88	2.23%	25.33
2012	4.10% 35.27	1.36% 35.75	4.98% 37.53	1.57% 38.12	-2.57% 37.14	8.97% 40.47	-1.36% 39.92	2.25% 40.82	-2.94% 39.62	-3.96% 38.05	3.60% 39.42	-1.17% 38.96	14.99%	27.16
2013	8.65% 42.33	4.49% 44.23	-0.66% 43.94	12.40% 49.39	-10.83% 44.04	-7.77% 40.62	3.55% 42.06	-8.99% 38.28	0.63% 38.52	4.78% 40.36	-8.50% 36.93	-2.06% 36.17	-7.16%	29.12
2014	9.26% 39.52	8.91% 43.04	-8.02% 39.59	6.34% 42.1	-0.33% 41.96	2.57% 43.04	-3.07% 41.72	3.86% 43.33	-8.77% 39.53	12.83% 44.6	0.94% 45.02	2.69% 46.23	27.81%	31.22
2015	13.84% 52.63	-7.83% 48.51	3.07% 50	-8.98% 45.51	-2.97% 44.16	-2.60% 43.01	8.79% 46.79	-7.46% 43.3	6.05% 45.92	4.38% 47.93	0.31% 48.08	4.06% 50.03	8.22%	33.47
2016	8.06% 54.06	4.92% 56.72	6.79% 60.57	-5.30% 57.36	1.52% 58.23	15.42% 67.21	3.04% 69.25	-8.03% 63.69	1.82% 64.85	-11.49% 57.4	-6.41% 53.72	3.69% 55.7	11.33%	35.89
2017	3.73% 57.78	2.77% 59.38	-2.86% 57.68	-1.98% 56.54	-5.85% 53.23	0.45% 53.47	3.40% 55.29	0.89% 55.78	-0.65% 55.42	-6.15% 52.01	3.04% 53.59	3.10% 55.25	-0.81%	38.48
2018	-6.71% 51.54	-7.53% 47.66	5.18% 50.13	-2.37% 48.94	5.54% 51.65	0.91% 52.12	3.68% 54.04	5.01% 56.75	-2.85% 55.13	5.93% 58.4	6.34% 62.1	-1.63% 61.09	10.57%	41.26
2019	8.95% 66.56	0.69% 67.02	6.36% 71.28	-4.83% 67.84	0.10% 67.91	-1.59% 66.83	0.34% 67.06	6.65% 71.52	3.89% 74.3	6.66% 79.25	-6.31% 74.25	-3.91% 71.35	16.79%	44.24
2020	6.49% 75.98	-7.67% 70.15	-31.13% 48.31	10.16% 53.22	0.70% 53.59	7.59% 57.66	0.92% 58.19	3.30% 60.11	-2.06% 58.87	-4.76% 56.07	3.64% 58.11	3.67% 60.24	-15.57%	47.43
2021	-5.00% 57.23	2.03% 58.39	5.38% 61.53	8.91% 67.01	-1.09% 66.28	-2.43% 64.67	5.32% 68.11	2.75% 69.98	-10.19% 62.85	10.14% 69.22	-1.88% 67.92	5.40% 71.59	18.84%	50.85
2022	-3.05% 69.41	-4.78% 66.09	4.86% 69.3	0.09% 69.36	-1.64% 68.22	0.06% 68.26	8.39% 73.99	-7.72% 68.28	-14.76% 58.2	6.99% 62.27	1.28% 63.07	0.57% 63.43	-11.40%	54.52
2023	6.94% 67.83	-5.72% 63.95	-0.99% 63.32	-0.76% 62.84	-5.41% 59.44	0.59% 59.79	1.97% 60.97	-8.09% 56.04	-10.89% 49.94	-5.13% 47.38	13.89% 53.96	6.41% 57.42	-9.48%	58.46
2024	-5.28% 54.39	-4.19% 52.11	3.82% 54.1	-1.04% 53.54	-0.90% 53.06	-0.45% 52.82	8.73% 57.43	8.15% 62.11	2.11% 63.42	-2.22% 62.01			7.99%	62.68

Data Source: Yahoo

Performance

Today’s Low

61.17

Today’s High

62.57

52W Low

45.04

52W High

63.61

Today Open

61.615

Prev. Close

62.4

Volume

4426061

Realty Income Corporation historical chart

52-Week Range

45.04 - 63.61

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_339305

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

61.17 - 62.57

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

Realty Income Corporation Dividend History

Type	Amount	Ex Date
Cash Dividend	0.26	01 Oct 2024
Cash Dividend	0.11	29 Nov 2004
Cash Dividend	0.11	28 Oct 2004
Cash Dividend	0.11	29 Sep 2004
Cash Dividend	0.11	30 Aug 2004
Cash Dividend	0.10	29 Jul 2004
Cash Dividend	0.10	29 Jun 2004
Cash Dividend	0.10	27 May 2004
Cash Dividend	0.10	29 Apr 2004
Cash Dividend	0.10	30 Mar 2004
Cash Dividend	0.10	26 Feb 2004
Cash Dividend	0.10	29 Jan 2004
Cash Dividend	0.10	30 Dec 2003
Cash Dividend	0.10	26 Nov 2003
Cash Dividend	0.10	30 Oct 2003
Cash Dividend	0.10	29 Sep 2003
Cash Dividend	0.10	28 Aug 2003
Cash Dividend	0.10	30 Jul 2003
Cash Dividend	0.10	27 Jun 2003
Cash Dividend	0.09	29 May 2003
Cash Dividend	0.09	29 Apr 2003
Cash Dividend	0.09	28 Mar 2003
Cash Dividend	0.09	27 Feb 2003
Cash Dividend	0.09	31 Jan 2003
Cash Dividend	0.09	30 Dec 2002
Cash Dividend	0.09	27 Nov 2002
Cash Dividend	0.09	30 Oct 2002
Cash Dividend	0.09	27 Sep 2002
Cash Dividend	0.09	29 Aug 2002
Cash Dividend	0.09	30 Jul 2002
Cash Dividend	0.09	27 Jun 2002
Cash Dividend	0.09	30 May 2002
Cash Dividend	0.09	29 Apr 2002
Cash Dividend	0.09	27 Mar 2002
Cash Dividend	0.09	27 Feb 2002
Cash Dividend	0.09	30 Jan 2002
Cash Dividend	0.09	28 Dec 2001
Cash Dividend	0.09	29 Nov 2001
Cash Dividend	0.09	30 Oct 2001
Cash Dividend	0.09	27 Sep 2001
Cash Dividend	0.09	30 Aug 2001
Cash Dividend	0.09	30 Jul 2001
Cash Dividend	0.09	28 Jun 2001
Cash Dividend	0.09	30 May 2001
Cash Dividend	0.09	27 Apr 2001
Cash Dividend	0.09	29 Mar 2001
Cash Dividend	0.09	27 Feb 2001
Cash Dividend	0.09	30 Jan 2001
Cash Dividend	0.09	28 Dec 2000
Cash Dividend	0.09	29 Nov 2000
Cash Dividend	0.09	30 Oct 2000
Cash Dividend	0.09	28 Sep 2000
Cash Dividend	0.09	30 Aug 2000
Cash Dividend	0.09	28 Jul 2000
Cash Dividend	0.09	29 Jun 2000
Cash Dividend	0.09	30 May 2000
Cash Dividend	0.09	27 Apr 2000
Cash Dividend	0.09	30 Mar 2000
Cash Dividend	0.09	28 Feb 2000
Cash Dividend	0.09	28 Jan 2000
Cash Dividend	0.09	30 Dec 1999
Cash Dividend	0.09	29 Nov 1999
Cash Dividend	0.09	28 Oct 1999
Cash Dividend	0.09	29 Sep 1999
Cash Dividend	0.08	30 Aug 1999
Cash Dividend	0.08	29 Jul 1999
Cash Dividend	0.08	29 Jun 1999
Cash Dividend	0.08	27 May 1999
Cash Dividend	0.08	29 Apr 1999
Cash Dividend	0.08	30 Mar 1999
Cash Dividend	0.08	25 Feb 1999
Cash Dividend	0.08	28 Jan 1999
Cash Dividend	0.08	30 Dec 1998
Cash Dividend	0.08	27 Nov 1998
Cash Dividend	0.08	29 Oct 1998
Cash Dividend	0.08	29 Sep 1998
Cash Dividend	0.08	28 Aug 1998
Cash Dividend	0.08	30 Jul 1998
Cash Dividend	0.08	29 Jun 1998
Cash Dividend	0.08	28 May 1998
Cash Dividend	0.08	29 Apr 1998
Cash Dividend	0.08	30 Mar 1998
Cash Dividend	0.08	26 Feb 1998
Cash Dividend	0.08	29 Jan 1998
Cash Dividend	0.08	30 Dec 1997
Cash Dividend	0.08	26 Nov 1997
Cash Dividend	0.08	30 Oct 1997
Cash Dividend	0.08	29 Sep 1997
Cash Dividend	0.08	28 Aug 1997
Cash Dividend	0.08	30 Jul 1997
Cash Dividend	0.08	27 Jun 1997
Cash Dividend	0.08	29 May 1997
Cash Dividend	0.08	29 Apr 1997
Cash Dividend	0.08	27 Mar 1997
Cash Dividend	0.08	27 Feb 1997
Cash Dividend	0.08	30 Jan 1997
Cash Dividend	0.07	27 Dec 1996
Cash Dividend	0.07	27 Nov 1996
Cash Dividend	0.08	30 Oct 1996
Cash Dividend	0.08	27 Sep 1996
Cash Dividend	0.08	29 Aug 1996
Cash Dividend	0.08	30 Jul 1996
Cash Dividend	0.08	27 Jun 1996
Cash Dividend	0.08	30 May 1996
Cash Dividend	0.08	29 Apr 1996
Cash Dividend	0.08	28 Mar 1996
Cash Dividend	0.08	28 Feb 1996
Cash Dividend	0.26	21 Dec 1995
Cash Dividend	0.08	29 Nov 1995
Cash Dividend	0.08	30 Oct 1995
Cash Dividend	0.08	28 Sep 1995
Cash Dividend	0.08	30 Aug 1995
Cash Dividend	0.04	16 Aug 1995
Cash Dividend	0.07	29 Jun 1995
Cash Dividend	0.07	25 May 1995
Cash Dividend	0.07	25 Apr 1995
Cash Dividend	0.07	28 Mar 1995
Cash Dividend	0.07	23 Feb 1995
Cash Dividend	0.07	26 Jan 1995
Cash Dividend	0.07	27 Dec 1994
Cash Dividend	0.07	25 Nov 1994
Cash Dividend	0.07	26 Oct 1994

Data Source: Yahoo

Realty Income Corporation Split History

Bonus	Ratio	Ex Date
Split	1032:1000	15 Nov 2021
Split	2:1	03 Jan 2005

Data Source: Yahoo

Realty Income Corporation Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	62.01	61.62	62.57	61.17	-0.39	-0.63%
03 Oct 2024	62.40	62.30	62.51	61.79	-0.02	-0.03%
02 Oct 2024	62.42	62.53	62.82	62.01	-0.58	-0.92%
01 Oct 2024	63.00	63.33	63.61	62.76	-0.42	-0.66%
30 Sep 2024	63.42	62.90	63.49	62.51	0.69	1.10%
27 Sep 2024	62.73	62.81	63.27	62.54	0.25	0.40%
26 Sep 2024	62.48	62.49	63.00	62.18	-0.16	-0.26%
25 Sep 2024	62.64	62.71	62.88	62.30	0.08	0.13%
24 Sep 2024	62.56	62.01	62.90	61.73	0.24	0.39%
23 Sep 2024	62.32	62.00	62.49	61.85	0.69	1.12%
20 Sep 2024	61.63	60.56	61.76	60.44	0.93	1.53%
19 Sep 2024	60.70	61.95	62.10	60.42	-1.49	-2.40%
18 Sep 2024	62.19	62.54	63.23	61.89	-0.30	-0.48%
17 Sep 2024	62.49	62.76	63.14	62.48	-0.19	-0.30%
16 Sep 2024	62.68	62.98	63.23	62.58	-0.03	-0.05%
13 Sep 2024	62.71	62.82	62.90	62.09	0.30	0.48%
12 Sep 2024	62.41	62.61	62.79	61.95	-0.20	-0.32%
11 Sep 2024	62.61	62.35	62.70	61.90	-0.20	-0.32%
10 Sep 2024	62.81	63.01	63.10	62.58	-0.05	-0.08%
09 Sep 2024	62.86	62.11	62.97	62.05	0.46	0.74%
06 Sep 2024	62.40	62.38	62.67	61.78	0.07	0.11%
05 Sep 2024	62.33	63.20	63.39	62.13	-0.38	-0.61%
04 Sep 2024	62.71	62.28	62.89	62.28	0.43	0.69%
03 Sep 2024	62.28	61.63	62.61	61.52	0.17	0.27%
30 Aug 2024	62.11	61.54	62.23	61.52	0.71	1.16%
29 Aug 2024	61.40	61.97	62.08	60.98	-0.59	-0.95%
28 Aug 2024	61.99	62.30	62.41	61.56	-0.16	-0.26%
27 Aug 2024	62.15	61.61	62.27	61.49	0.38	0.62%
26 Aug 2024	61.77	61.48	61.99	61.39	0.68	1.11%
23 Aug 2024	61.09	60.71	61.29	60.62	0.59	0.98%
22 Aug 2024	60.50	60.93	60.99	60.34	-0.43	-0.71%
21 Aug 2024	60.93	60.59	60.96	60.19	0.37	0.61%
20 Aug 2024	60.56	60.86	61.03	60.29	-0.30	-0.49%
19 Aug 2024	60.86	60.04	60.90	60.03	0.81	1.35%
16 Aug 2024	60.05	59.77	60.20	59.63	0.34	0.57%
15 Aug 2024	59.71	59.88	59.94	59.41	-0.45	-0.75%
14 Aug 2024	60.16	60.38	60.45	59.97	-0.15	-0.25%
13 Aug 2024	60.31	60.83	60.98	60.11	0.00	0.00%
12 Aug 2024	60.31	60.32	60.38	59.74	-0.26	-0.43%
09 Aug 2024	60.57	60.50	60.68	59.92	0.35	0.58%
08 Aug 2024	60.22	60.34	60.41	59.56	-0.06	-0.10%
07 Aug 2024	60.28	60.45	61.60	60.27	-0.16	-0.26%
06 Aug 2024	60.44	58.88	61.35	58.56	1.26	2.13%
05 Aug 2024	59.18	56.88	59.96	56.88	-0.14	-0.24%
02 Aug 2024	59.32	57.65	59.44	57.65	1.31	2.26%
01 Aug 2024	58.01	57.64	58.06	57.49	0.58	1.01%
31 Jul 2024	57.43	58.26	58.29	57.35	-0.94	-1.61%
30 Jul 2024	58.37	58.26	58.53	58.11	0.16	0.27%
29 Jul 2024	58.21	58.18	58.33	57.67	0.14	0.24%
26 Jul 2024	58.07	57.62	58.28	57.41	0.71	1.24%
25 Jul 2024	57.36	57.46	58.18	57.12	0.10	0.17%
24 Jul 2024	57.26	57.49	57.94	57.14	-0.23	-0.40%
23 Jul 2024	57.49	57.26	57.82	57.13	-0.07	-0.12%
22 Jul 2024	57.56	57.41	57.66	56.95	-0.02	-0.03%
19 Jul 2024	57.58	57.67	57.78	57.19	-0.15	-0.26%
18 Jul 2024	57.73	57.34	58.57	57.26	0.10	0.17%
17 Jul 2024	57.63	56.40	57.74	56.40	1.26	2.24%
16 Jul 2024	56.37	56.13	56.42	55.85	0.39	0.70%
15 Jul 2024	55.98	55.93	56.18	55.64	0.23	0.41%
12 Jul 2024	55.75	55.31	56.02	55.27	0.75	1.36%
11 Jul 2024	55.00	54.13	55.45	54.08	1.42	2.65%
10 Jul 2024	53.58	52.96	53.63	52.82	0.82	1.55%
09 Jul 2024	52.76	53.10	53.15	52.61	-0.40	-0.75%
08 Jul 2024	53.16	53.04	53.23	52.73	0.07	0.13%
05 Jul 2024	53.09	52.69	53.15	52.38	0.64	1.22%
03 Jul 2024	52.45	52.57	52.83	52.32	0.02	0.04%
02 Jul 2024	52.43	52.35	52.68	52.29	0.07	0.13%
01 Jul 2024	52.36	52.36	52.62	51.81	-0.46	-0.87%
28 Jun 2024	52.82	52.71	52.86	52.13	0.39	0.74%
27 Jun 2024	52.43	52.68	52.69	51.87	-0.25	-0.47%
26 Jun 2024	52.68	52.66	52.91	52.43	-0.24	-0.45%
25 Jun 2024	52.92	53.60	53.73	52.74	-0.72	-1.34%
24 Jun 2024	53.64	53.15	54.15	53.02	0.49	0.92%
21 Jun 2024	53.15	53.01	53.22	52.78	0.14	0.26%
20 Jun 2024	53.01	52.91	53.22	52.68	-0.09	-0.17%
18 Jun 2024	53.10	53.28	53.60	52.92	0.03	0.06%
17 Jun 2024	53.07	53.10	53.45	52.81	-0.30	-0.56%
14 Jun 2024	53.37	53.07	53.46	53.01	0.15	0.28%
13 Jun 2024	53.22	52.74	53.50	52.65	0.53	1.01%
12 Jun 2024	52.69	53.28	53.45	52.62	0.45	0.86%
11 Jun 2024	52.24	52.50	52.84	52.13	-0.47	-0.89%
10 Jun 2024	52.71	53.08	53.21	52.38	-0.61	-1.14%
07 Jun 2024	53.32	53.35	53.98	53.13	-0.94	-1.73%
06 Jun 2024	54.26	53.80	54.37	53.56	0.23	0.43%
05 Jun 2024	54.03	54.34	54.51	53.78	-0.40	-0.73%
04 Jun 2024	54.43	53.20	54.65	53.20	1.12	2.10%
03 Jun 2024	53.31	53.17	53.33	52.67	0.25	0.47%
31 May 2024	53.06	51.85	53.15	51.72	1.31	2.53%
30 May 2024	51.75	51.54	52.10	51.54	0.58	1.13%
29 May 2024	51.17	51.33	51.33	50.96	-0.40	-0.78%
28 May 2024	51.57	52.60	53.07	51.53	-0.61	-1.17%
24 May 2024	52.18	52.70	52.76	52.11	-0.13	-0.25%
23 May 2024	52.31	53.72	53.73	52.28	-1.41	-2.62%
22 May 2024	53.72	54.81	55.00	53.66	-1.36	-2.47%
21 May 2024	55.08	54.98	55.50	54.96	0.10	0.18%
20 May 2024	54.98	55.14	55.50	54.88	-0.15	-0.27%
17 May 2024	55.13	55.29	55.29	54.88	-0.06	-0.11%
16 May 2024	55.19	55.05	55.42	54.92	0.08	0.15%
15 May 2024	55.11	55.29	55.52	54.98	0.24	0.44%
14 May 2024	54.87	55.15	55.40	54.68	-0.09	-0.16%
13 May 2024	54.96	55.45	55.49	54.84	-0.05	-0.09%
10 May 2024	55.01	54.74	55.14	54.61	0.38	0.70%
09 May 2024	54.63	55.00	55.06	54.28	-0.16	-0.29%
08 May 2024	54.79	54.78	54.99	54.53	-0.23	-0.42%
07 May 2024	55.02	55.32	55.59	54.86	-0.43	-0.78%
06 May 2024	55.45	55.48	55.67	55.15	0.19	0.34%
03 May 2024	55.26	55.40	55.75	54.86	0.35	0.64%
02 May 2024	54.91	54.43	54.94	54.02	0.99	1.84%
01 May 2024	53.92	53.37	54.54	53.34	0.38	0.71%
30 Apr 2024	53.54	53.98	54.13	53.51	-0.77	-1.42%
29 Apr 2024	54.31	54.00	54.54	53.93	0.60	1.12%
26 Apr 2024	53.71	53.89	54.20	53.51	-0.09	-0.17%
25 Apr 2024	53.80	53.03	53.91	52.88	0.13	0.24%
24 Apr 2024	53.67	53.17	53.75	52.86	0.28	0.52%
23 Apr 2024	53.39	53.23	53.58	53.11	0.06	0.11%
22 Apr 2024	53.33	53.00	53.38	52.55	0.29	0.55%
19 Apr 2024	53.04	52.19	53.16	52.18	1.01	1.94%
18 Apr 2024	52.03	51.43	52.05	51.13	0.75	1.46%
17 Apr 2024	51.28	50.81	51.55	50.65	0.48	0.94%
16 Apr 2024	50.80	51.52	51.57	50.78	-0.85	-1.65%
15 Apr 2024	51.65	52.30	52.35	51.35	-0.37	-0.71%
12 Apr 2024	52.02	52.19	52.30	51.86	-0.22	-0.42%
11 Apr 2024	52.24	52.46	52.76	52.10	0.10	0.19%
10 Apr 2024	52.14	53.01	53.36	51.70	-2.24	-4.12%
09 Apr 2024	54.38	53.76	54.39	53.70	0.74	1.38%
08 Apr 2024	53.64	53.05	53.67	52.94	0.63	1.19%
05 Apr 2024	53.01	52.19	53.16	51.97	0.39	0.74%
04 Apr 2024	52.62	52.91	53.45	52.45	-0.15	-0.28%
03 Apr 2024	52.77	52.84	52.97	52.54	-0.10	-0.19%
02 Apr 2024	52.87	52.97	53.07	52.66	-0.59	-1.10%
01 Apr 2024	53.46	54.01	54.05	53.40	-0.64	-1.18%
28 Mar 2024	54.10	53.62	54.20	53.62	0.33	0.61%
27 Mar 2024	53.77	53.00	53.77	52.86	1.17	2.22%
26 Mar 2024	52.60	52.38	52.77	52.25	0.43	0.82%
25 Mar 2024	52.17	52.26	52.58	51.97	0.09	0.17%
22 Mar 2024	52.08	52.77	52.85	52.00	-0.41	-0.78%
21 Mar 2024	52.49	52.66	52.89	52.20	0.05	0.10%
20 Mar 2024	52.44	51.89	52.49	51.64	0.34	0.65%
19 Mar 2024	52.10	52.25	52.40	51.82	-0.11	-0.21%
18 Mar 2024	52.21	52.05	52.47	52.00	0.02	0.04%
15 Mar 2024	52.19	51.16	52.31	51.04	0.53	1.03%
14 Mar 2024	51.66	52.18	52.29	51.24	-0.62	-1.19%
13 Mar 2024	52.28	52.97	53.33	52.19	-0.60	-1.13%
12 Mar 2024	52.88	53.00	53.04	52.54	-0.21	-0.40%
11 Mar 2024	53.09	52.89	53.49	52.79	0.18	0.34%
08 Mar 2024	52.91	52.60	52.97	52.54	0.67	1.28%
07 Mar 2024	52.24	52.41	52.59	52.02	0.08	0.15%
06 Mar 2024	52.16	52.60	52.65	51.86	-0.09	-0.17%
05 Mar 2024	52.25	52.65	52.86	52.07	-0.46	-0.87%
04 Mar 2024	52.71	52.01	52.85	51.89	0.47	0.90%
01 Mar 2024	52.24	52.00	52.27	50.90	0.13	0.25%
29 Feb 2024	52.11	52.18	52.64	51.88	0.09	0.17%
28 Feb 2024	52.02	52.19	52.30	51.74	-0.29	-0.55%
27 Feb 2024	52.31	52.80	52.93	52.19	-0.18	-0.34%
26 Feb 2024	52.49	53.02	53.12	52.17	-0.45	-0.85%
23 Feb 2024	52.94	52.92	53.42	52.73	0.12	0.23%
22 Feb 2024	52.82	52.67	52.96	52.42	0.13	0.25%
21 Feb 2024	52.69	52.99	53.02	51.69	0.22	0.42%
20 Feb 2024	52.47	52.46	52.65	51.96	0.14	0.27%
16 Feb 2024	52.33	51.50	52.54	51.26	0.31	0.60%
15 Feb 2024	52.02	51.82	52.39	51.71	0.63	1.23%
14 Feb 2024	51.39	51.75	51.75	51.16	-0.13	-0.25%
13 Feb 2024	51.52	51.74	51.80	51.19	-1.15	-2.18%
12 Feb 2024	52.67	52.84	53.04	52.54	-0.09	-0.17%
09 Feb 2024	52.76	53.03	53.26	52.27	-0.40	-0.75%
08 Feb 2024	53.16	53.27	53.52	53.04	-0.20	-0.37%
07 Feb 2024	53.36	53.75	53.89	53.29	-0.39	-0.73%
06 Feb 2024	53.75	52.75	53.93	52.60	1.10	2.09%
05 Feb 2024	52.65	53.54	53.61	52.61	-1.54	-2.84%
02 Feb 2024	54.19	55.04	55.05	53.63	-1.06	-1.92%
01 Feb 2024	55.25	54.49	55.25	53.83	0.86	1.58%
31 Jan 2024	54.39	55.19	55.30	54.11	-0.79	-1.43%
30 Jan 2024	55.18	54.72	55.74	54.41	0.26	0.47%
29 Jan 2024	54.92	55.00	55.09	54.36	-0.05	-0.09%
26 Jan 2024	54.97	55.58	55.66	54.95	-0.45	-0.81%
25 Jan 2024	55.42	55.60	55.73	54.89	0.43	0.78%
24 Jan 2024	54.99	56.65	56.86	54.95	-1.00	-1.79%
23 Jan 2024	55.99	55.80	56.09	55.41	0.41	0.74%
22 Jan 2024	55.58	56.63	57.37	55.33	-0.94	-1.66%
19 Jan 2024	56.52	56.30	56.65	55.43	0.40	0.71%
18 Jan 2024	56.12	57.16	57.36	55.81	-1.09	-1.91%
17 Jan 2024	57.21	57.70	58.29	56.63	-1.13	-1.94%
16 Jan 2024	58.34	58.63	58.90	58.20	-0.56	-0.95%
12 Jan 2024	58.90	59.53	59.68	58.52	-0.37	-0.62%
11 Jan 2024	59.27	58.98	59.43	58.40	0.16	0.27%
10 Jan 2024	59.11	59.60	59.80	58.95	-0.18	-0.30%
09 Jan 2024	59.29	59.14	59.83	58.91	-0.19	-0.32%
08 Jan 2024	59.48	57.92	59.55	57.82	1.56	2.69%
05 Jan 2024	57.92	57.47	58.06	57.15	0.23	0.40%
04 Jan 2024	57.69	57.71	58.24	57.47	-0.04	-0.07%
03 Jan 2024	57.73	58.14	58.24	57.26	-0.84	-1.43%
02 Jan 2024	58.57	57.11	58.58	57.01	1.15	2.00%
29 Dec 2023	57.42	58.00	58.12	57.40	-1.16	-1.98%
28 Dec 2023	58.58	57.96	58.61	57.87	0.58	1.00%
27 Dec 2023	58.00	57.80	58.02	57.58	0.30	0.52%
26 Dec 2023	57.70	56.92	57.74	56.87	0.81	1.42%
22 Dec 2023	56.89	57.20	57.65	56.83	-0.07	-0.12%
21 Dec 2023	56.96	57.15	57.53	56.57	0.26	0.46%
20 Dec 2023	56.70	57.11	57.72	56.68	-0.42	-0.74%
19 Dec 2023	57.12	56.71	57.36	56.63	0.61	1.08%
18 Dec 2023	56.51	57.40	57.49	56.49	-0.78	-1.36%
15 Dec 2023	57.29	57.63	57.85	56.74	-0.53	-0.92%
14 Dec 2023	57.82	57.50	58.24	57.45	1.20	2.12%
13 Dec 2023	56.62	54.77	56.89	54.56	2.14	3.93%
12 Dec 2023	54.48	54.44	54.63	53.96	0.09	0.17%
11 Dec 2023	54.39	54.00	54.53	53.78	0.53	0.98%
08 Dec 2023	53.86	54.30	54.57	53.56	-0.83	-1.52%
07 Dec 2023	54.69	54.60	55.18	54.32	-0.02	-0.04%
06 Dec 2023	54.71	55.83	56.45	54.70	-0.21	-0.38%
05 Dec 2023	54.92	55.47	55.57	54.75	-0.61	-1.10%
04 Dec 2023	55.53	54.41	55.67	54.41	0.93	1.70%
01 Dec 2023	54.60	53.85	54.75	53.75	0.64	1.19%
30 Nov 2023	53.96	53.63	54.11	53.15	0.29	0.54%
29 Nov 2023	53.67	54.20	54.50	53.57	-0.14	-0.26%
28 Nov 2023	53.81	53.94	54.45	53.77	-0.32	-0.59%
27 Nov 2023	54.13	53.97	54.34	53.65	0.22	0.41%
24 Nov 2023	53.91	53.26	53.97	53.11	0.60	1.13%
22 Nov 2023	53.31	53.99	54.04	53.09	-0.24	-0.45%
21 Nov 2023	53.55	53.00	53.62	52.79	0.33	0.62%
20 Nov 2023	53.22	52.80	53.42	52.51	0.31	0.59%
17 Nov 2023	52.91	53.43	53.49	52.74	-0.18	-0.34%
16 Nov 2023	53.09	52.66	53.28	52.41	0.62	1.18%
15 Nov 2023	52.47	52.21	52.82	52.18	0.33	0.63%
14 Nov 2023	52.14	51.00	52.77	50.89	2.24	4.49%
13 Nov 2023	49.90	49.95	50.00	49.52	-0.16	-0.32%
10 Nov 2023	50.06	50.41	50.53	49.85	-0.11	-0.22%
09 Nov 2023	50.17	51.30	51.38	49.85	-1.03	-2.01%
08 Nov 2023	51.20	50.73	51.36	50.73	0.50	0.99%
07 Nov 2023	50.70	50.85	50.99	50.04	0.24	0.48%
06 Nov 2023	50.46	50.76	50.83	50.25	-0.39	-0.77%
03 Nov 2023	50.85	50.87	51.37	50.79	0.82	1.64%
02 Nov 2023	50.03	48.89	50.20	48.68	2.04	4.25%
01 Nov 2023	47.99	47.66	48.14	47.22	0.61	1.29%
31 Oct 2023	47.38	46.35	47.52	45.93	1.16	2.51%
30 Oct 2023	46.22	47.50	48.21	45.04	-2.78	-5.67%
27 Oct 2023	49.00	49.79	49.87	48.81	-0.79	-1.59%
26 Oct 2023	49.79	49.43	50.22	49.43	0.51	1.03%
25 Oct 2023	49.28	49.42	49.62	49.07	-0.32	-0.65%
24 Oct 2023	49.60	49.19	49.70	49.14	0.59	1.20%
23 Oct 2023	49.01	49.00	49.58	48.61	-0.34	-0.69%
20 Oct 2023	49.35	49.42	49.82	49.34	-0.07	-0.14%
19 Oct 2023	49.42	49.74	50.38	49.35	-0.49	-0.98%
18 Oct 2023	49.91	50.60	50.80	49.88	-1.06	-2.08%
17 Oct 2023	50.97	50.59	51.29	50.40	0.23	0.45%
16 Oct 2023	50.74	50.60	51.02	49.94	0.15	0.30%
13 Oct 2023	50.59	50.55	50.75	50.20	0.31	0.62%
12 Oct 2023	50.28	50.81	50.94	50.06	-0.67	-1.32%
11 Oct 2023	50.95	50.66	51.21	50.54	0.75	1.49%
10 Oct 2023	50.20	50.19	50.42	49.18	-0.35	-0.69%
09 Oct 2023	50.55	49.91	50.85	49.90	0.44	0.88%
06 Oct 2023	50.11	49.81	50.54	49.38	0.05	0.10%
05 Oct 2023	50.06	49.53	50.15	49.30	0.49	0.99%
04 Oct 2023	49.57	49.12	49.59	48.67	0.68	1.39%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	16.97
52-Week Low Change %	0.38%
52-Week High Change	-1.60
52-Week High Change %	-0.03%

Stock Price Average

50 Day Average	61.26
50 Day Average Change	0.75
50 Day Average Change %	0.01%
200 Day Average	55.92
200 Day Average Change	6.09
200 Day Average Change %	0.11%

Share Statistics

Avg Vol (3 month)	4848826
Avg Vol (10 day)	4872650
Shares Out standing	870867968

Realty Income Corporation Financials

Annualy

Quarterly

	2019-12-31	2020-09-30	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Asset Impairment Charge			147232000.0	38967000.0	25860000.0	87082000.0	230036000.0
Beginning Cash Position			71005000.0	850679000.0	332369000.0	226881000.0	314862000.0
Cash Dividends Paid			-964167000.0	-1169026000.0	-1813431000.0	-2111793000.0	-2417346000.0
Cash Flow From Continuing Financing Activities			1692079000.0	4577120000.0	5738243000.0	6437356000.0	2646395000.0
Cash Flow From Continuing Investing Activities			-2032379000.0	-6437695000.0	-8387076000.0	-9354854000.0	-5742166000.0
Cash Flow From Continuing Operating Activities			1115543000.0	1322189000.0	2563856000.0	2958769000.0	3252501000.0
Change In Account Payable			19720000.0	-24714000.0	-5290000.0	285293000.0	180631000.0
Change In Payable			19720000.0	-24714000.0	-5290000.0	285293000.0	180631000.0
Change In Payables And Accrued Expense			19720000.0	-24714000.0	-5290000.0	285293000.0	180631000.0
Change In Receivables			-79240000.0	-38292000.0	-29524000.0	-111286000.0	-111880000.0
Change In Working Capital			-59520000.0	-63006000.0	-34814000.0	174007000.0	68751000.0
Changes In Account Receivables			-79240000.0	-38292000.0	-29524000.0	-111286000.0	-111880000.0
Changes In Cash			775243000.0	-538386000.0	-84977000.0	41271000.0	156730000.0
Common Stock Dividend Paid			-964167000.0	-1169026000.0	-1813431000.0	-2111793000.0	-2412171000.0
Common Stock Issuance			728883000.0	4442725000.0	4556028000.0	5439462000.0	3006062000.0
Common Stock Payments	-21123000.0		0.0	0.0
Depreciation Amortization Depletion			677038000.0	897835000.0	1670389000.0	1895177000.0	2158056000.0
Depreciation And Amortization			677038000.0	897835000.0	1670389000.0	1895177000.0	2158056000.0
Dividend Received CFO			0.0	365000.0	1605000.0	5807000.0	16358000.0
Earnings Losses From Equity Investments			0.0	-1106000.0	6448000.0	-2546000.0	-2488000.0
Effect Of Exchange Rate Changes			4431000.0	20076000.0	-20511000.0	24023000.0	1519000.0
End Cash Position			850679000.0	332369000.0	226881000.0	292175000.0	471592000.0
Financing Cash Flow			1692079000.0	4577120000.0	5738243000.0	6437356000.0	2646395000.0
Free Cash Flow			1115543000.0	1322189000.0	2563856000.0	2958769000.0	3252501000.0
Gain Loss On Investment Securities			-71879000.0	-52893000.0	-102239000.0	-32856000.0	-62480000.0
Income Tax Paid Supplemental Data			13128000.0	19676000.0	45031000.0	12283000.0	31932000.0
Interest Paid Supplemental Data			285617000.0	355483000.0	501716000.0	692004000.0	765203000.0
Investing Cash Flow			-2032379000.0	-6437695000.0	-8387076000.0	-9354854000.0	-5742166000.0
Issuance Of Capital Stock			728883000.0	4442725000.0	4556028000.0	5439462000.0	3006062000.0
Issuance Of Debt			5728530000.0	10115593000.0	30693961000.0	82607168000.0	64924677000.0
Long Term Debt Issuance			2200488000.0	1033387000.0	2154662000.0	5269128000.0	3414862000.0
Long Term Debt Payments			-608789000.0	-1766575000.0	-312234000.0	-22015000.0	-1386301000.0
Net Business Purchase And Sale			0.0	-327685000.0	109489000.0	-1175379000.0	-1137479000.0
Net Common Stock Issuance			728883000.0	4442725000.0	4556028000.0	5439462000.0	3006062000.0
Net Foreign Currency Exchange Gain Loss			-4585000.0	27223000.0	220948000.0	37776000.0	38961000.0
Net Income From Continuing Operations			396506000.0	360747000.0	872416000.0	876914000.0	848506000.0
Net Investment Properties Purchase And Sale			-2032379000.0	-6081620000.0	-8545835000.0	-8004933000.0	-4091831000.0
Net Issuance Payments Of Debt			872986000.0	840686000.0	2947110000.0	3186960000.0	2132447000.0
Net Long Term Debt Issuance			1591699000.0	-733188000.0	1842428000.0	5247113000.0	2028561000.0
Net Other Financing Charges			1054377000.0	462735000.0	48536000.0	-77273000.0	-74768000.0
Net Other Investing Changes	-14603000.0	-4556000.0		-28390000.0	49270000.0	-174542000.0	-512856000.0
Net Short Term Debt Issuance			-718713000.0	1573874000.0	1104682000.0	-2060153000.0	103886000.0
Operating Cash Flow			1115543000.0	1322189000.0	2563856000.0	2958769000.0	3252501000.0
Operating Gains Losses			-66645000.0	70402000.0	124790000.0	2374000.0	-26007000.0
Other Non Cash Items			4429000.0	-24894000.0	-118007000.0	-108819000.0	-96773000.0
Purchase Of Business				-366030000.0	0.0	-1179306000.0	-1231162000.0
Purchase Of Investment Properties			-2291838000.0	-6332156000.0	-8981950000.0	-8122287000.0	-4350629000.0
Repayment Of Debt			-4855544000.0	-9274907000.0	-27746851000.0	-79420208000.0	-62792230000.0
Repurchase Of Capital Stock	-21123000.0		0.0	0.0
Sale Of Business			0.0	38345000.0	109489000.0	3927000.0	93683000.0
Sale Of Investment Properties			259459000.0	250536000.0	436115000.0	117354000.0	258798000.0
Short Term Debt Issuance			3528042000.0	9082206000.0	28539299000.0	77338040000.0	61509815000.0
Short Term Debt Payments			-4246755000.0	-7508332000.0	-27434617000.0	-79398193000.0	-61405929000.0
Stock Based Compensation			16503000.0	41773000.0	21617000.0	26227000.0	53574000.0

Holidays

Realty Income Corporation Realty Income Corporation

Realty Income Corporation

Realty Income Corporation Historical Data

- CAGR 7.22%

Data Source: Yahoo

Performance

Realty Income Corporation historical chart

Realty Income Corporation Dividend History

Data Source: Yahoo

Realty Income Corporation Split History

Data Source: Yahoo

Realty Income Corporation Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Realty Income Corporation Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Realty Income Corporation
Realty Income Corporation