Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 63.420 | 63.420 | 63.420 | 63.420 | 63.132 | 1 |
| 2026-07-27 | 62.590 | 63.050 | 61.920 | 63.050 | 62.763 | 266 |
| 2026-07-24 | 246.77 | 249.01 | 246.77 | 249.01 | 61.969 | 84 |
| 2026-07-23 | 228.33 | 228.33 | 226.66 | 226.66 | 56.407 | 24 |
| 2026-07-22 | 225.72 | 225.72 | 225.72 | 225.72 | 56.173 | 0 |
| 2026-07-21 | 226.60 | 228.57 | 225.50 | 225.72 | 56.173 | 56 |
| 2026-07-20 | 222.96 | 222.96 | 221.90 | 221.90 | 55.223 | 16 |
| 2026-07-17 | 221.90 | 221.90 | 221.90 | 221.90 | 55.223 | 4 |
| 2026-07-16 | 221.12 | 221.12 | 221.12 | 221.12 | 55.029 | 4 |
| 2026-07-15 | 220.73 | 223.09 | 217.47 | 222.08 | 55.268 | 68 |
| 2026-07-14 | 229.00 | 229.00 | 220.14 | 220.37 | 54.842 | 448 |
| 2026-07-13 | 231.04 | 231.04 | 228.42 | 228.42 | 56.845 | 72 |
| 2026-07-10 | 231.15 | 231.15 | 231.15 | 231.15 | 57.525 | 4 |
| 2026-07-09 | 227.67 | 231.80 | 227.67 | 229.54 | 57.124 | 136 |
| 2026-07-08 | 227.67 | 227.67 | 227.67 | 227.67 | 56.659 | 8 |
| 2026-07-07 | 223.59 | 225.20 | 223.59 | 225.20 | 56.044 | 84 |
| 2026-07-06 | 225.94 | 225.94 | 221.97 | 221.97 | 55.240 | 444 |
| 2026-07-03 | 224.50 | 224.50 | 224.50 | 224.50 | 55.870 | 0 |
| 2026-07-02 | 229.63 | 229.63 | 224.22 | 224.50 | 55.870 | 648 |
| 2026-07-01 | 230.00 | 233.45 | 229.77 | 229.77 | 57.181 | 56 |
| 2026-06-30 | 239.00 | 239.00 | 233.00 | 233.00 | 57.985 | 212 |
| 2026-06-29 | 244.59 | 245.09 | 243.76 | 244.67 | 60.889 | 136 |
| 2026-06-26 | 248.25 | 250.25 | 248.25 | 250.25 | 62.278 | 196 |
| 2026-06-25 | 251.25 | 251.25 | 251.25 | 251.25 | 62.527 | 0 |
| 2026-06-24 | 256.50 | 256.50 | 249.25 | 251.25 | 62.527 | 200 |
| 2026-06-23 | 248.25 | 253.00 | 248.25 | 252.48 | 62.833 | 12,568 |
| 2026-06-22 | 244.52 | 252.48 | 244.52 | 250.32 | 62.295 | 692 |
| 2026-06-19 | 243.75 | 243.83 | 243.75 | 243.83 | 60.680 | 24 |
| 2026-06-18 | 243.55 | 246.52 | 243.55 | 244.55 | 60.859 | 1,036 |
| 2026-06-17 | 241.43 | 241.43 | 239.74 | 239.99 | 59.725 | 140 |
| 2026-06-16 | 242.16 | 242.16 | 241.73 | 241.73 | 60.158 | 52 |
| 2026-06-15 | 235.00 | 235.32 | 232.30 | 232.99 | 57.983 | 188 |
| 2026-06-12 | 234.79 | 234.79 | 234.79 | 234.79 | 58.431 | 0 |
| 2026-06-11 | 234.79 | 234.79 | 234.79 | 234.79 | 58.155 | 0 |
| 2026-06-10 | 233.80 | 234.79 | 233.80 | 234.79 | 58.155 | 12 |
| 2026-06-09 | 235.00 | 235.00 | 235.00 | 235.00 | 58.207 | 0 |
| 2026-06-08 | 242.12 | 242.12 | 235.00 | 235.00 | 58.207 | 20 |
| 2026-06-05 | 238.08 | 242.16 | 238.08 | 242.16 | 59.980 | 40 |
| 2026-06-03 | 234.49 | 234.49 | 234.49 | 234.49 | 58.080 | 4 |
| 2026-06-02 | 233.00 | 233.00 | 232.98 | 232.98 | 57.706 | 32 |
| 2026-06-01 | 240.30 | 240.30 | 232.07 | 232.07 | 57.481 | 36 |
| 2026-05-29 | 241.44 | 241.44 | 241.44 | 241.44 | 59.802 | 4 |
| 2026-05-28 | 242.88 | 243.59 | 241.66 | 241.66 | 59.856 | 36 |
| 2026-05-27 | 243.29 | 245.70 | 243.29 | 243.83 | 60.394 | 92 |
| 2026-05-26 | 241.45 | 241.45 | 241.45 | 241.45 | 59.804 | 4 |
| 2026-05-25 | 238.50 | 238.50 | 238.50 | 238.50 | 59.073 | 8 |
| 2026-05-22 | 240.60 | 240.60 | 240.60 | 240.60 | 59.594 | 12 |
| 2026-05-21 | 240.91 | 240.91 | 240.32 | 240.32 | 59.524 | 16 |
| 2026-05-20 | 237.13 | 237.13 | 236.89 | 236.89 | 58.675 | 24 |
| 2026-05-19 | 233.00 | 233.00 | 233.00 | 233.00 | 57.711 | 0 |
| 2026-05-18 | 238.00 | 238.00 | 233.00 | 233.00 | 57.711 | 16 |
| 2026-05-15 | 239.00 | 239.00 | 238.70 | 238.70 | 59.123 | 12 |
| 2026-05-14 | 239.30 | 239.30 | 239.30 | 239.30 | 59.272 | 4 |
| 2026-05-13 | 240.00 | 240.00 | 240.00 | 240.00 | 59.445 | 4 |
| 2026-05-12 | 238.79 | 239.28 | 238.79 | 239.28 | 59.267 | 16 |
| 2026-05-11 | 241.19 | 241.19 | 239.96 | 239.99 | 59.443 | 56 |
| 2026-05-08 | 240.64 | 240.72 | 239.98 | 239.98 | 59.440 | 116 |
| 2026-05-07 | 246.55 | 246.55 | 237.26 | 239.03 | 59.205 | 156 |
| 2026-05-06 | 248.87 | 248.87 | 248.87 | 248.87 | 61.642 | 0 |
| 2026-05-05 | 248.87 | 248.87 | 248.87 | 248.87 | 61.642 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2779 USD |
| 2026-06-12 | 1.1090 USD |
| 2026-03-12 | 1.1017 USD |
| 2025-12-12 | 1.1483 USD |
| 2025-09-12 | 1.1359 USD |
| 2025-06-12 | 1.1637 USD |
| 2025-03-13 | 1.2179 USD |
| 2024-12-12 | 1.2902 USD |
| 2024-09-12 | 1.1639 USD |
| 2024-06-13 | 1.1932 USD |
| 2024-03-14 | 1.0787 USD |
| 2023-12-14 | 1.0433 USD |
| 2023-09-14 | 1.0819 USD |
| 2023-06-14 | 1.5090 USD |
| 2023-03-14 | 1.5442 USD |
| 2022-12-14 | 1.5615 USD |
| 2022-09-14 | 1.5852 USD |
| 2022-06-14 | 1.6206 USD |
| 2022-03-14 | 1.4329 USD |
| 2021-12-14 | 1.6010 USD |
| 2021-09-14 | 1.5627 USD |
| 2021-06-14 | 1.4514 USD |
| 2021-03-12 | 1.6038 USD |
| 2020-12-14 | 1.4820 USD |
| 2020-09-14 | 1.5730 USD |
| 2020-06-12 | 1.5352 USD |
| 2020-03-16 | 1.4537 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.