Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 166.09 | 166.94 | 164.90 | 166.94 | 44.226 | 258 |
| 2024-08-20 | 165.60 | 166.40 | 165.44 | 166.08 | 43.998 | 216 |
| 2024-08-19 | 163.00 | 164.96 | 163.00 | 164.96 | 43.701 | 66 |
| 2024-08-16 | 163.50 | 164.64 | 162.88 | 164.64 | 43.616 | 438 |
| 2024-08-15 | 166.61 | 166.61 | 162.88 | 164.40 | 43.553 | 471 |
| 2024-08-14 | 164.10 | 165.76 | 163.84 | 164.96 | 43.701 | 168 |
| 2024-08-13 | 166.90 | 166.94 | 162.50 | 162.50 | 43.049 | 516 |
| 2024-08-12 | 167.44 | 167.44 | 164.39 | 165.24 | 43.775 | 1,059 |
| 2024-08-09 | 165.75 | 167.45 | 165.75 | 167.45 | 44.361 | 249 |
| 2024-08-08 | 172.22 | 172.22 | 167.45 | 167.45 | 44.361 | 243 |
| 2024-08-07 | 167.04 | 172.38 | 167.04 | 170.51 | 45.171 | 210 |
| 2024-08-06 | 171.70 | 172.72 | 168.13 | 170.45 | 45.155 | 1,644 |
| 2024-08-05 | 162.00 | 171.63 | 162.00 | 170.12 | 45.068 | 1,809 |
| 2024-08-02 | 167.90 | 169.99 | 164.29 | 168.47 | 44.631 | 909 |
| 2024-08-01 | 166.48 | 166.72 | 162.24 | 166.23 | 44.037 | 309 |
| 2024-07-31 | 169.99 | 169.99 | 166.48 | 166.48 | 44.104 | 75 |
| 2024-07-30 | 165.03 | 166.50 | 164.50 | 166.50 | 44.109 | 429 |
| 2024-07-29 | 164.96 | 164.96 | 163.03 | 163.36 | 42.891 | 570 |
| 2024-07-26 | 165.02 | 165.02 | 163.52 | 163.52 | 42.933 | 174 |
| 2024-07-25 | 163.42 | 164.16 | 161.60 | 162.72 | 42.723 | 360 |
| 2024-07-24 | 161.92 | 163.36 | 161.40 | 161.40 | 42.376 | 1,644 |
| 2024-07-23 | 159.68 | 161.28 | 159.68 | 160.64 | 42.177 | 618 |
| 2024-07-22 | 159.98 | 159.98 | 158.48 | 159.36 | 41.841 | 882 |
| 2024-07-19 | 160.16 | 160.16 | 159.68 | 159.68 | 41.925 | 9 |
| 2024-07-18 | 161.52 | 162.72 | 161.43 | 161.76 | 42.471 | 1,092 |
| 2024-07-17 | 157.20 | 158.25 | 157.20 | 157.65 | 41.392 | 36 |
| 2024-07-16 | 152.70 | 153.00 | 151.35 | 153.00 | 40.171 | 3,144 |
| 2024-07-15 | 152.40 | 153.00 | 151.95 | 152.70 | 40.092 | 141 |
| 2024-07-12 | 149.41 | 152.85 | 149.41 | 152.40 | 40.013 | 279 |
| 2024-07-11 | 150.00 | 150.45 | 149.10 | 149.10 | 39.147 | 1,251 |
| 2024-07-10 | 143.99 | 144.34 | 142.76 | 144.34 | 37.897 | 228 |
| 2024-07-09 | 146.18 | 146.18 | 143.40 | 143.70 | 37.729 | 1,821 |
| 2024-07-08 | 145.46 | 145.88 | 144.60 | 145.88 | 38.302 | 2,877 |
| 2024-07-05 | 145.30 | 145.44 | 143.92 | 145.18 | 38.118 | 3,327 |
| 2024-07-04 | 145.70 | 145.70 | 143.49 | 145.31 | 38.152 | 162 |
| 2024-07-03 | 148.35 | 148.35 | 146.71 | 147.45 | 38.714 | 285 |
| 2024-07-02 | 149.65 | 150.00 | 149.10 | 149.55 | 39.265 | 717 |
| 2024-07-01 | 146.55 | 148.00 | 145.05 | 148.00 | 38.858 | 1,530 |
| 2024-06-28 | 144.97 | 148.00 | 143.47 | 148.00 | 38.858 | 219 |
| 2024-06-27 | 146.00 | 146.00 | 143.00 | 145.00 | 38.070 | 258 |
| 2024-06-26 | 146.00 | 146.00 | 144.76 | 145.74 | 37.885 | 123 |
| 2024-06-25 | 144.67 | 145.00 | 143.99 | 144.00 | 37.432 | 570 |
| 2024-06-24 | 143.91 | 145.70 | 143.90 | 143.99 | 37.430 | 105 |
| 2024-06-21 | 143.50 | 144.48 | 143.50 | 144.34 | 37.521 | 27 |
| 2024-06-20 | 143.92 | 144.90 | 143.20 | 144.06 | 37.448 | 453 |
| 2024-06-19 | 146.00 | 146.00 | 144.11 | 144.11 | 37.461 | 42 |
| 2024-06-18 | 145.18 | 145.18 | 143.92 | 143.92 | 37.411 | 105 |
| 2024-06-17 | 143.92 | 145.18 | 143.92 | 144.06 | 37.448 | 939 |
| 2024-06-14 | 143.08 | 143.92 | 141.68 | 142.60 | 37.068 | 1,455 |
| 2024-06-13 | 143.31 | 143.78 | 143.08 | 143.08 | 37.193 | 210 |
| 2024-06-12 | 143.99 | 144.48 | 143.02 | 143.02 | 37.177 | 1,044 |
| 2024-06-11 | 140.14 | 141.12 | 139.48 | 139.86 | 36.356 | 549 |
| 2024-06-10 | 142.24 | 142.52 | 141.82 | 142.52 | 37.048 | 1,218 |
| 2024-06-07 | 141.96 | 142.38 | 141.40 | 142.09 | 36.936 | 636 |
| 2024-06-06 | 140.49 | 142.52 | 140.49 | 142.38 | 37.011 | 75 |
| 2024-06-05 | 143.22 | 143.90 | 142.00 | 143.36 | 37.266 | 1,410 |
| 2024-06-04 | 139.95 | 144.76 | 139.95 | 144.60 | 37.588 | 2,679 |
| 2024-06-03 | 137.28 | 139.58 | 135.90 | 138.74 | 36.065 | 450 |
| 2024-05-31 | 133.06 | 138.40 | 132.65 | 137.00 | 35.613 | 315 |
| 2024-05-29 | 133.19 | 134.00 | 132.90 | 133.51 | 34.705 | 252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 1.4300 USD |
| 2026-06-26 | 1.4015 USD |
| 2026-05-27 | 1.3935 USD |
| 2026-04-28 | 1.3747 USD |
| 2026-03-27 | 1.3723 USD |
| 2026-02-25 | 1.4421 USD |
| 2026-01-28 | 1.4331 USD |
| 2025-12-29 | 1.4736 USD |
| 2025-11-26 | 1.4903 USD |
| 2025-10-29 | 1.4520 USD |
| 2025-09-29 | 1.4861 USD |
| 2025-08-29 | 1.4490 USD |
| 2025-07-30 | 1.4779 USD |
| 2025-06-27 | 1.5207 USD |
| 2025-05-29 | 1.5015 USD |
| 2025-04-28 | 1.5506 USD |
| 2025-03-28 | 1.6019 USD |
| 2025-02-26 | 1.5520 USD |
| 2025-01-30 | 1.5261 USD |
| 2024-12-27 | 1.6156 USD |
| 2024-11-28 | 1.6178 USD |
| 2024-10-30 | 3.0156 USD |
| 2024-09-27 | 1.5170 USD |
| 2024-08-30 | 1.4730 USD |
| 2024-07-30 | 1.4577 USD |
| 2024-06-27 | 1.4481 USD |
| 2024-05-29 | 1.4415 USD |
| 2024-04-26 | 1.3368 USD |
| 2024-03-27 | 1.3724 USD |
| 2024-02-28 | 1.3043 USD |
| 2024-01-30 | 1.2949 USD |
| 2023-12-27 | 1.2761 USD |
| 2023-11-29 | 1.2830 USD |
| 2023-10-30 | 1.2616 USD |
| 2023-09-28 | 1.3140 USD |
| 2023-08-30 | 1.2581 USD |
| 2023-07-28 | 1.2902 USD |
| 2023-06-29 | 1.2582 USD |
| 2023-05-30 | 1.2486 USD |
| 2023-04-26 | 1.2708 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.